CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

7.39
-0.03
(-0.40%)
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
(2026-08-12) 		-0.08 -1.04% 854,000 38,100 0
7.42
7.80
7.42
2 tháng
(2026-07-13) 		-0.72 -8.66% 2,027,000 102,742 0
7.42
8.31
7.42
3 tháng
(2026-06-15) 		-1.11 -12.76% 2,889,900 131,642 0
7.42
8.70
7.42
6 tháng
(2026-03-16) 		-1.29 -14.55% 7,458,100 327,642 0.0
7.42
9.17
7.42
12 tháng
(2025-09-16) 		-2.80 -26.98% 21,600,700 224,042 -1.1
7.42
10.58
7.42
24 tháng
(2024-09-23) 		-3.73 -32.94% 85,223,000 -637,244 -6.5
7.42
11.68
7.42
36 tháng
(2023-09-27) 		-5.54 -42.21% 198,953,000 2,601,136 35.7
7.42
14.17
7.42
60 tháng
(2021-10-07) 		-5.49 -41.95% 502,058,000 -1,617,967 -69.2
7.42
20.24
7.42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2016
30.40
 72,360 30.56 30.73 30.40 12,270 120 1.1
01/09/2016
30.56
 29,850 30.56 30.73 30.40 2,040 0 0.2
31/08/2016
30.56
 48,430 30.89 30.89 30.40 0 11,760 -1.1
30/08/2016
30.89
 234,150 30.56 30.89 30.40 184,240 174,800 0.9
29/08/2016
30.56
 57,630 31.39 31.39 30.56 10,340 28,360 -1.7
26/08/2016
31.39
 103,480 30.73 31.39 30.56 12,490 38,870 -2.5
25/08/2016
30.73
 81,420 30.89 30.89 30.73 33,250 33,390 -0.0
24/08/2016
30.89
 47,070 31.39 31.72 30.89 1,690 16,600 -1.4
23/08/2016
31.39
 27,400 31.39 31.39 31.06 0 0 0
22/08/2016
31.39
 37,620 32.21 32.21 31.39 9,520 15,000 -0.5
19/08/2016
32.21
 98,810 32.21 32.38 31.72 51,410 54,410 -0.3
18/08/2016
32.21
 248,770 31.22 32.38 31.22 4,240 84,680 -7.8
17/08/2016
31.22
 32,370 31.06 31.22 30.89 3,010 9,200 -0.6
16/08/2016
31.06
 73,630 30.56 31.22 30.56 45,480 10,490 3.3
15/08/2016
30.56
 31,730 30.40 30.89 30.40 18,840 0 1.7
12/08/2016
30.40
 53,130 31.06 31.22 30.40 10 7,340 -0.7
11/08/2016
31.06
 34,900 30.89 31.06 30.56 3,600 120 0.3
10/08/2016
30.89
 34,590 30.73 30.89 30.56 650 2,000 -0.1
09/08/2016
30.73
 37,480 30.56 30.73 30.40 20,230 2,170 1.7
08/08/2016
30.56
 21,290 30.07 30.56 29.90 5,100 0 0.5
05/08/2016
30.07
 27,180 30.07 30.23 29.90 13,550 0 1.2
04/08/2016
30.07
 19,860 30.23 30.40 30.07 5,400 11,870 -0.6
03/08/2016
30.23
 53,890 30.23 30.56 29.90 31,560 700 2.8
02/08/2016
30.23
 25,860 30.73 30.73 30.07 9,460 0 0.9
01/08/2016
30.73
 78,620 31.22 31.39 30.56 14,580 52,070 -3.5
29/07/2016
31.22
 125,920 30.40 31.72 30.40 4,100 78,860 -7.0
28/07/2016
30.40
 12,750 30.23 30.56 30.23 2,470 330 0.2
27/07/2016
30.23
 20,590 30.23 30.56 30.23 7,470 0 0.7
26/07/2016
30.23
 79,500 29.90 30.23 29.90 50,780 0 4.6
25/07/2016
29.90
 27,800 30.40 30.40 29.90 11,410 0 1.0
22/07/2016
30.40
 104,390 30.40 30.56 29.74 70,220 2,710 6.2
21/07/2016
30.40
 105,550 30.73 30.89 30.40 52,400 19,520 3.0
20/07/2016
30.73
 115,400 31.06 31.22 30.73 45,240 60,460 -1.4
19/07/2016
31.06
 109,190 30.89 31.39 30.73 52,620 35,000 1.6
18/07/2016
30.89
 72,050 31.39 31.39 30.73 4,700 1,620 0.3
15/07/2016
31.39
 179,130 31.39 31.39 30.56 118,190 134,910 -1.6
14/07/2016
31.39
 60,680 31.55 31.88 31.39 18,470 15,700 0.3
13/07/2016
31.55
 57,920 31.06 31.55 31.06 2,300 0 0.2
12/07/2016
31.06
 80,400 31.06 31.39 30.89 31,310 12,270 1.8
11/07/2016
31.06
 158,440 32.38 32.38 31.06 39,850 3,100 3.5
08/07/2016
32.38
 81,470 32.71 32.87 32.05 2,000 2,700 -0.1
07/07/2016
32.71
 164,430 32.54 32.71 32.38 28,790 22,870 0.6
06/07/2016
32.54
 112,020 32.38 33.04 32.38 16,000 20,930 -0.5
05/07/2016
32.38
 117,600 33.37 34.03 32.38 19,670 59,900 -4.0
04/07/2016
33.37
 176,980 32.38 33.37 32.71 20,120 70,060 -5.0
01/07/2016
32.38
 124,260 32.71 32.87 32.38 0 78,830 -7.7
30/06/2016
32.71
 281,080 31.22 32.87 31.22 37,000 76,820 -3.9
29/06/2016
31.22
 77,810 31.39 31.72 31.22 0 27,430 -2.6
28/06/2016
31.39
 43,440 31.39 31.55 31.22 2,110 10,000 -0.7
27/06/2016
31.39
 25,890 31.55 31.55 31.06 100 0 0.0
24/06/2016
31.55
 154,000 31.55 31.55 30.73 108,570 5,780 9.6
23/06/2016
31.55
 70,420 31.22 31.55 31.06 39,720 44,310 -0.4
22/06/2016
31.22
 172,300 31.88 31.88 31.06 81,340 20,500 5.8
21/06/2016
31.88
 142,120 31.06 32.05 31.39 22,500 40,000 -1.7
20/06/2016
31.06
 56,110 31.06 31.39 31.06 13,700 29,730 -1.5
17/06/2016
31.06
 102,600 31.39 31.39 30.40 30,270 95,410 -6.1
16/06/2016
31.39
 119,330 31.72 31.72 31.06 2,800 98,450 -9.1
15/06/2016
31.72
 63,730 32.38 32.38 31.39 500 52,920 -5.0
14/06/2016
32.38
 30,400 32.38 32.38 31.88 0 24,170 -2.3
13/06/2016
32.38
 32,750 32.54 32.54 32.21 20,000 200 1.9
10/06/2016
32.54
 18,590 32.38 32.71 32.38 190 0 0.0
09/06/2016
32.38
 20,390 32.05 32.38 32.05 8,000 0 0.8
08/06/2016
32.05
 45,210 31.39 32.21 31.39 7,470 10,000 -0.2
07/06/2016
31.39
 23,150 31.72 31.72 31.39 300 1,210 -0.1
06/06/2016
31.72
 87,750 32.54 32.54 31.39 1,010 53,300 -5.0
03/06/2016
32.54
 49,000 32.05 32.87 32.21 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
32.05
 106,950 30.44 32.54 31.22 2,000 39,700 -3.7
01/06/2016
30.44
 39,420 30.68 30.91 30.21 2,190 14,400 -1.6
31/05/2016
30.68
 39,270 30.68 31.15 30.21 16,180 7,600 1.1
30/05/2016
30.68
 21,400 30.68 30.68 30.21 20 4,890 -0.6
27/05/2016
30.68
 52,920 29.51 30.68 29.27 9,950 20,720 -1.4
26/05/2016
29.51
 84,530 30.44 30.44 29.27 1,620 36,300 -4.4
25/05/2016
30.44
 52,110 29.97 30.44 29.27 3,530 13,000 -1.2
24/05/2016
29.97
 31,230 30.68 30.91 29.97 0 0 0
23/05/2016
30.68
 57,520 30.91 31.61 30.44 1,590 0 0.2
20/05/2016
30.91
 39,320 30.91 31.38 30.91 470 20 0.1
19/05/2016
30.91
 20,330 30.68 31.15 30.68 10 480 -0.1
18/05/2016
30.68
 39,980 30.91 31.61 30.68 22,850 20 3.0
17/05/2016
30.91
 80,110 29.74 31.38 29.74 38,570 200 5.1
16/05/2016
29.74
 59,660 29.04 29.97 29.04 22,000 0 2.8
13/05/2016
29.04
 38,620 28.34 29.04 28.34 6,070 2,700 0.4
12/05/2016
28.34
 41,740 28.57 28.57 28.34 14,440 25,040 -1.3
11/05/2016
28.57
 34,450 28.34 28.57 28.34 0 27,250 -3.3
10/05/2016
28.34
 41,430 28.10 28.57 27.87 9,900 32,800 -2.7
09/05/2016
28.10
 67,150 28.57 28.57 27.87 42,930 58,650 -1.9
06/05/2016
28.57
 11,410 29.04 29.04 28.34 300 1,510 -0.1
05/05/2016
29.04
 103,310 27.87 29.04 27.63 49,000 46,750 0.3
04/05/2016
27.87
 41,110 28.34 28.57 27.63 2,090 30,000 -3.3
29/04/2016
28.34
 55,300 28.57 28.57 27.63 1,440 28,000 -3.2
28/04/2016
28.57
 55,090 28.57 28.80 27.87 20,950 0 2.5
27/04/2016
28.57
 16,980 29.04 29.27 28.57 10 3,630 -0.4
26/04/2016
29.04
 37,290 29.04 29.97 29.04 5,770 1,600 0.5
25/04/2016
29.04
 36,610 29.04 29.27 28.57 14,820 10,440 0.5
22/04/2016
29.04
 50,200 29.51 29.74 28.57 26,440 3,000 2.9
21/04/2016
29.51
 24,380 29.51 29.74 29.51 9,700 70 1.2
20/04/2016
29.51
 21,880 29.97 29.97 29.27 10,160 820 1.2
19/04/2016
29.97
 75,620 28.57 29.97 28.80 13,850 6,950 0.8
15/04/2016
28.57
 62,740 28.34 29.04 28.57 24,210 18,110 0.7
14/04/2016
28.34
 96,860 27.63 29.27 27.16 31,880 24,590 0.9
13/04/2016
27.63
 20,270 27.63 27.63 27.16 8,000 1,540 0.8

Chính sách bảo mật | Điều khoản sử dụng |