CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

9.99
-0.11
(-1.09%)
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
(2025-12-29) 		0.10 1% 3,699,600 -43,300 -0.4
10
10.90
10.10
2 tháng
(2025-11-28) 		0.05 0.50% 5,427,400 -90,800 -0.9
9.99
10.90
10.10
3 tháng
(2025-10-29) 		-0.30 -2.88% 6,874,500 -125,100 -1.2
9.99
10.90
10.10
6 tháng
(2025-07-31) 		-1.15 -10.22% 22,277,500 -217,500 -1.8
9.99
11.85
10.10
12 tháng
(2025-02-03) 		-0.54 -5.08% 61,946,100 -2,411,337 -24.3
8.55
12.26
10.10
24 tháng
(2024-02-07) 		-2.48 -19.72% 160,089,100 736,614 14.5
8.55
15
10.10
36 tháng
(2023-02-13) 		-1.90 -15.80% 310,948,600 2,825,161 46.3
8.55
19
10.10
60 tháng
(2021-02-22) 		0.61 6.41% 558,683,300 -1,242,409 -61.2
8.55
21.42
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2016
26.77
 81,610 28.25 28.50 26.77 10,620 5,000 0.6
11/03/2016
28.25
 73,680 29.49 29.49 28.00 1,000 40,190 -4.5
10/03/2016
29.49
 14,440 29.00 29.49 28.75 0 6,870 -0.8
09/03/2016
29.00
 24,390 28.50 29.00 28.00 5,600 13,480 -0.9
08/03/2016
28.50
 119,250 29.99 29.99 28.00 7,230 32,020 -2.9
07/03/2016
29.99
 85,230 30.23 31.47 29.99 15,230 11,200 0.5
04/03/2016
30.23
 111,900 28.75 30.73 28.75 49,260 40,250 1.1
03/03/2016
28.75
 79,930 27.01 28.75 27.01 22,220 18,200 0.4
02/03/2016
27.01
 50,230 26.77 27.51 26.77 9,260 24,320 -1.6
01/03/2016
26.77
 71,980 26.77 27.26 26.52 14,090 17,230 -0.4
29/02/2016
26.77
 29,430 26.52 27.01 26.27 20,180 4,900 1.6
26/02/2016
26.52
 12,580 26.02 26.52 26.02 4,020 2,070 0.2
25/02/2016
26.02
 26,150 26.27 27.01 25.77 7,270 10,170 -0.3
24/02/2016
26.27
 30,230 25.77 26.52 25.53 17,120 1,000 1.7
23/02/2016
25.77
 32,230 26.77 26.77 25.77 0 0 0
22/02/2016
26.77
 32,370 26.77 26.77 26.27 13,070 3,000 1.1
19/02/2016
26.77
 103,490 25.77 27.26 25.77 25,190 31,180 -0.6
18/02/2016
25.77
 38,220 24.66 25.77 24.66 17,630 12,400 0.5
17/02/2016
24.66
 35,870 24.41 24.78 24.41 22,490 2,000 2.0
16/02/2016
24.41
 76,610 23.42 24.41 23.30 39,630 7,000 3.1
15/02/2016
23.42
 17,040 22.92 23.54 22.68 8,690 1,750 0.6
05/02/2016
22.92
 3,490 22.80 23.05 22.68 0 0 0
04/02/2016
22.80
 4,990 22.68 22.80 22.68 500 0 0.0
03/02/2016
22.68
 29,180 22.68 22.80 22.68 24,360 6,400 1.6
02/02/2016
22.68
 20,510 22.68 23.05 22.68 10,950 100 1.0
01/02/2016
22.68
 16,900 22.30 22.80 22.30 10,430 0 1.0
29/01/2016
22.30
 10,360 22.18 22.30 21.81 200 0 0.0
28/01/2016
22.18
 29,280 22.30 22.68 21.56 8,240 0 0.7
27/01/2016
22.30
 21,710 22.43 22.55 22.18 4,520 0 0.4
26/01/2016
22.43
 14,050 22.68 22.68 22.43 5,080 0 0.5
25/01/2016
22.68
 9,860 22.43 22.68 22.30 3,420 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |