CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

7.57
-0.01
(-0.13%)
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
(2026-06-29) 		-0.77 -9.20% 721,000 50,700 0
7.58
8.39
7.58
2 tháng
(2026-05-29) 		-1.08 -12.48% 2,066,700 49,400 0
7.58
8.75
7.58
3 tháng
(2026-04-29) 		-1.42 -15.78% 3,429,200 64,800 0
7.58
9.17
7.58
6 tháng
(2026-01-29) 		-1.94 -20.37% 9,388,300 446,200 2.0
7.58
9.64
7.58
12 tháng
(2025-08-04) 		-3.27 -30.06% 30,997,800 209,800 0.0
7.58
11.20
7.58
24 tháng
(2024-08-07) 		-3.76 -33.11% 91,665,600 1,053,514 16.2
7.58
11.90
7.58
36 tháng
(2023-08-14) 		-7.86 -50.85% 221,318,400 3,076,094 44.5
7.58
15.71
7.58
60 tháng
(2021-08-23) 		-1.63 -17.66% 527,163,100 -1,573,809 -67.4
7.58
20.24
7.58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/04/2016
27.63
 24,620 27.63 28.10 27.40 2,080 50 0.2
11/04/2016
27.63
 48,370 26.93 27.87 26.93 340 2,000 -0.2
08/04/2016
26.93
 33,140 27.63 27.63 26.23 5,130 13,200 -0.9
07/04/2016
27.63
 50,500 27.63 27.63 27.16 37,910 16,400 2.5
06/04/2016
27.63
 158,990 26.46 27.63 26.46 51,730 99,150 -5.5
05/04/2016
26.46
 61,670 25.29 26.70 25.53 20,200 13,250 0.8
04/04/2016
25.29
 18,880 25.06 25.99 25.06 7,130 0 0.8
01/04/2016
25.06
 16,310 24.82 25.06 24.82 4,460 0 0.5
31/03/2016
24.82
 67,710 25.99 25.99 24.82 37,700 12,500 2.7
30/03/2016
25.99
 12,680 25.76 25.99 25.53 2,950 2,500 0.0
29/03/2016
25.76
 58,320 25.76 25.76 25.53 39,490 30,000 1.0
28/03/2016
25.76
 34,890 25.29 25.99 25.29 0 16,000 -1.7
25/03/2016
25.29
 33,560 25.99 25.99 25.06 16,000 7,840 0.9
24/03/2016
25.99
 14,010 25.99 25.99 25.29 3,020 2,820 0.0
23/03/2016
25.99
 21,660 25.76 26.23 25.99 10,430 6,750 0.4
22/03/2016
25.76
 81,360 24.35 25.76 24.35 23,700 57,260 -3.5
21/03/2016
24.35
 103,420 25.53 25.53 24.35 60,800 87,600 -2.9
18/03/2016
25.53
 50,280 25.99 25.99 25.53 31,300 6,000 2.8
17/03/2016
25.99
 8,910 25.99 26.23 25.76 1,150 0 0.1
16/03/2016
25.99
 16,490 25.53 25.99 25.53 5,400 0 0.6
15/03/2016
25.53
 60,710 25.29 26.23 25.29 12,310 0 1.3
14/03/2016
25.29
 81,610 26.70 26.93 25.29 10,620 5,000 0.6
11/03/2016
26.70
 73,680 27.87 27.87 26.46 1,000 40,190 -4.5
10/03/2016
27.87
 14,440 27.40 27.87 27.16 0 6,870 -0.8
09/03/2016
27.40
 24,390 26.93 27.40 26.46 5,600 13,480 -0.9
08/03/2016
26.93
 119,250 28.34 28.34 26.46 7,230 32,020 -2.9
07/03/2016
28.34
 85,230 28.57 29.74 28.34 15,230 11,200 0.5
04/03/2016
28.57
 111,900 27.16 29.04 27.16 49,260 40,250 1.1
03/03/2016
27.16
 79,930 25.53 27.16 25.53 22,220 18,200 0.4
02/03/2016
25.53
 50,230 25.29 25.99 25.29 9,260 24,320 -1.6

Chính sách bảo mật | Điều khoản sử dụng |