CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

9.25
-0.15
(-1.60%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-0.67 -6.60% 2,591,900 177,500 1.8
9.28
10.20
9.40
2 tháng
(2026-01-19) 		-1.37 -12.63% 5,475,400 66,800 0.7
9.28
10.85
9.40
3 tháng
(2025-12-18) 		-0.62 -6.14% 8,047,600 156,000 1.6
9.28
10.90
9.40
6 tháng
(2025-09-19) 		-1.72 -15.36% 13,991,900 -51,700 -0.6
9.28
11.20
9.40
12 tháng
(2025-03-24) 		-1.88 -16.52% 52,561,700 -396,311 -1.2
8.55
11.85
9.40
24 tháng
(2024-03-28) 		-3.58 -27.44% 149,322,700 838,914 15.0
8.55
15
9.40
36 tháng
(2023-04-03) 		-3.76 -28.39% 308,788,700 3,008,743 47.9
8.55
19
9.40
60 tháng
(2021-04-13) 		-1.66 -14.87% 545,641,200 -1,035,209 -59.2
8.55
21.42
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2016
31.82
 19,860 31.99 32.17 31.82 5,400 11,870 -0.6
03/08/2016
31.99
 53,890 31.99 32.34 31.64 31,560 700 2.8
02/08/2016
31.99
 25,860 32.52 32.52 31.82 9,460 0 0.9
01/08/2016
32.52
 78,620 33.04 33.22 32.34 14,580 52,070 -3.5
29/07/2016
33.04
 125,920 32.17 33.57 32.17 4,100 78,860 -7.0
28/07/2016
32.17
 12,750 31.99 32.34 31.99 2,470 330 0.2
27/07/2016
31.99
 20,590 31.99 32.34 31.99 7,470 0 0.7
26/07/2016
31.99
 79,500 31.64 31.99 31.64 50,780 0 4.6
25/07/2016
31.64
 27,800 32.17 32.17 31.64 11,410 0 1.0
22/07/2016
32.17
 104,390 32.17 32.34 31.47 70,220 2,710 6.2
21/07/2016
32.17
 105,550 32.52 32.69 32.17 52,400 19,520 3.0
20/07/2016
32.52
 115,400 32.87 33.04 32.52 45,240 60,460 -1.4
19/07/2016
32.87
 109,190 32.69 33.22 32.52 52,620 35,000 1.6
18/07/2016
32.69
 72,050 33.22 33.22 32.52 4,700 1,620 0.3
15/07/2016
33.22
 179,130 33.22 33.22 32.34 118,190 134,910 -1.6
14/07/2016
33.22
 60,680 33.39 33.74 33.22 18,470 15,700 0.3
13/07/2016
33.39
 57,920 32.87 33.39 32.87 2,300 0 0.2
12/07/2016
32.87
 80,400 32.87 33.22 32.69 31,310 12,270 1.8
11/07/2016
32.87
 158,440 34.27 34.27 32.87 39,850 3,100 3.5
08/07/2016
34.27
 81,470 34.61 34.79 33.92 2,000 2,700 -0.1
07/07/2016
34.61
 164,430 34.44 34.61 34.27 28,790 22,870 0.6
06/07/2016
34.44
 112,020 34.27 34.96 34.27 16,000 20,930 -0.5
05/07/2016
34.27
 117,600 35.31 36.01 34.27 19,670 59,900 -4.0
04/07/2016
35.31
 176,980 34.27 35.31 34.61 20,120 70,060 -5.0
01/07/2016
34.27
 124,260 34.61 34.79 34.27 0 78,830 -7.7
30/06/2016
34.61
 281,080 33.04 34.79 33.04 37,000 76,820 -3.9
29/06/2016
33.04
 77,810 33.22 33.57 33.04 0 27,430 -2.6
28/06/2016
33.22
 43,440 33.22 33.39 33.04 2,110 10,000 -0.7
27/06/2016
33.22
 25,890 33.39 33.39 32.87 100 0 0.0
24/06/2016
33.39
 154,000 33.39 33.39 32.52 108,570 5,780 9.6
23/06/2016
33.39
 70,420 33.04 33.39 32.87 39,720 44,310 -0.4
22/06/2016
33.04
 172,300 33.74 33.74 32.87 81,340 20,500 5.8
21/06/2016
33.74
 142,120 32.87 33.92 33.22 22,500 40,000 -1.7
20/06/2016
32.87
 56,110 32.87 33.22 32.87 13,700 29,730 -1.5
17/06/2016
32.87
 102,600 33.22 33.22 32.17 30,270 95,410 -6.1
16/06/2016
33.22
 119,330 33.57 33.57 32.87 2,800 98,450 -9.1
15/06/2016
33.57
 63,730 34.27 34.27 33.22 500 52,920 -5.0
14/06/2016
34.27
 30,400 34.27 34.27 33.74 0 24,170 -2.3
13/06/2016
34.27
 32,750 34.44 34.44 34.09 20,000 200 1.9
10/06/2016
34.44
 18,590 34.27 34.61 34.27 190 0 0.0
09/06/2016
34.27
 20,390 33.92 34.27 33.92 8,000 0 0.8
08/06/2016
33.92
 45,210 33.22 34.09 33.22 7,470 10,000 -0.2
07/06/2016
33.22
 23,150 33.57 33.57 33.22 300 1,210 -0.1
06/06/2016
33.57
 87,750 34.44 34.44 33.22 1,010 53,300 -5.0
03/06/2016
34.44
 49,000 33.92 34.79 34.09 0 11,600 -1.1
02/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/2 (Volume + 40%, Ratio=0.40)
02/06/2016
33.92
 106,950 32.22 34.44 33.04 2,000 39,700 -3.7
01/06/2016
32.22
 39,420 32.46 32.71 31.97 2,190 14,400 -1.6
31/05/2016
32.46
 39,270 32.46 32.96 31.97 16,180 7,600 1.1
30/05/2016
32.46
 21,400 32.46 32.46 31.97 20 4,890 -0.6
27/05/2016
32.46
 52,920 31.23 32.46 30.98 9,950 20,720 -1.4
26/05/2016
31.23
 84,530 32.22 32.22 30.98 1,620 36,300 -4.4
25/05/2016
32.22
 52,110 31.72 32.22 30.98 3,530 13,000 -1.2
24/05/2016
31.72
 31,230 32.46 32.71 31.72 0 0 0
23/05/2016
32.46
 57,520 32.71 33.46 32.22 1,590 0 0.2
20/05/2016
32.71
 39,320 32.71 33.21 32.71 470 20 0.1
19/05/2016
32.71
 20,330 32.46 32.96 32.46 10 480 -0.1
18/05/2016
32.46
 39,980 32.71 33.46 32.46 22,850 20 3.0
17/05/2016
32.71
 80,110 31.47 33.21 31.47 38,570 200 5.1
16/05/2016
31.47
 59,660 30.73 31.72 30.73 22,000 0 2.8
13/05/2016
30.73
 38,620 29.99 30.73 29.99 6,070 2,700 0.4
12/05/2016
29.99
 41,740 30.23 30.23 29.99 14,440 25,040 -1.3
11/05/2016
30.23
 34,450 29.99 30.23 29.99 0 27,250 -3.3
10/05/2016
29.99
 41,430 29.74 30.23 29.49 9,900 32,800 -2.7
09/05/2016
29.74
 67,150 30.23 30.23 29.49 42,930 58,650 -1.9
06/05/2016
30.23
 11,410 30.73 30.73 29.99 300 1,510 -0.1
05/05/2016
30.73
 103,310 29.49 30.73 29.24 49,000 46,750 0.3
04/05/2016
29.49
 41,110 29.99 30.23 29.24 2,090 30,000 -3.3
29/04/2016
29.99
 55,300 30.23 30.23 29.24 1,440 28,000 -3.2
28/04/2016
30.23
 55,090 30.23 30.48 29.49 20,950 0 2.5
27/04/2016
30.23
 16,980 30.73 30.98 30.23 10 3,630 -0.4
26/04/2016
30.73
 37,290 30.73 31.72 30.73 5,770 1,600 0.5
25/04/2016
30.73
 36,610 30.73 30.98 30.23 14,820 10,440 0.5
22/04/2016
30.73
 50,200 31.23 31.47 30.23 26,440 3,000 2.9
21/04/2016
31.23
 24,380 31.23 31.47 31.23 9,700 70 1.2
20/04/2016
31.23
 21,880 31.72 31.72 30.98 10,160 820 1.2
19/04/2016
31.72
 75,620 30.23 31.72 30.48 13,850 6,950 0.8
15/04/2016
30.23
 62,740 29.99 30.73 30.23 24,210 18,110 0.7
14/04/2016
29.99
 96,860 29.24 30.98 28.75 31,880 24,590 0.9
13/04/2016
29.24
 20,270 29.24 29.24 28.75 8,000 1,540 0.8
12/04/2016
29.24
 24,620 29.24 29.74 29.00 2,080 50 0.2
11/04/2016
29.24
 48,370 28.50 29.49 28.50 340 2,000 -0.2
08/04/2016
28.50
 33,140 29.24 29.24 27.76 5,130 13,200 -0.9
07/04/2016
29.24
 50,500 29.24 29.24 28.75 37,910 16,400 2.5
06/04/2016
29.24
 158,990 28.00 29.24 28.00 51,730 99,150 -5.5
05/04/2016
28.00
 61,670 26.77 28.25 27.01 20,200 13,250 0.8
04/04/2016
26.77
 18,880 26.52 27.51 26.52 7,130 0 0.8
01/04/2016
26.52
 16,310 26.27 26.52 26.27 4,460 0 0.5
31/03/2016
26.27
 67,710 27.51 27.51 26.27 37,700 12,500 2.7
30/03/2016
27.51
 12,680 27.26 27.51 27.01 2,950 2,500 0.0
29/03/2016
27.26
 58,320 27.26 27.26 27.01 39,490 30,000 1.0
28/03/2016
27.26
 34,890 26.77 27.51 26.77 0 16,000 -1.7
25/03/2016
26.77
 33,560 27.51 27.51 26.52 16,000 7,840 0.9
24/03/2016
27.51
 14,010 27.51 27.51 26.77 3,020 2,820 0.0
23/03/2016
27.51
 21,660 27.26 27.76 27.51 10,430 6,750 0.4
22/03/2016
27.26
 81,360 25.77 27.26 25.77 23,700 57,260 -3.5
21/03/2016
25.77
 103,420 27.01 27.01 25.77 60,800 87,600 -2.9
18/03/2016
27.01
 50,280 27.51 27.51 27.01 31,300 6,000 2.8
17/03/2016
27.51
 8,910 27.51 27.76 27.26 1,150 0 0.1
16/03/2016
27.51
 16,490 27.01 27.51 27.01 5,400 0 0.6
15/03/2016
27.01
 60,710 26.77 27.76 26.77 12,310 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |