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) 		-0.75 -7.39% 2,631,900 183,500 1.8
9.25
10.20
9.25
2 tháng
(2026-01-19) 		-1.45 -13.36% 5,515,400 72,800 0.7
9.25
10.85
9.25
3 tháng
(2025-12-19) 		-0.70 -6.93% 8,061,900 162,000 1.7
9.25
10.90
9.25
6 tháng
(2025-09-22) 		-1.65 -14.93% 13,775,900 -30,600 -0.4
9.25
11.05
9.25
12 tháng
(2025-03-24) 		-1.96 -17.23% 52,601,700 -390,311 -1.1
8.55
11.85
9.25
24 tháng
(2024-03-29) 		-3.88 -29.24% 148,810,800 963,314 16.8
8.55
15
9.25
36 tháng
(2023-04-04) 		-3.75 -28.53% 308,362,000 3,019,357 48.1
8.55
19
9.25
60 tháng
(2021-04-14) 		-1.86 -16.51% 544,944,500 -1,034,609 -59.2
8.55
21.42
9.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2015
19.83
 83,380 19.33 20.07 19.21 3,000 500 0.2
15/10/2015
19.33
 25,620 19.33 19.45 19.21 5,100 500 0.4
14/10/2015
19.33
 17,860 19.21 19.33 19.08 3,600 0 0.3
13/10/2015
19.21
 28,000 19.33 19.33 19.08 9,800 1,500 0.6
12/10/2015
19.33
 20,760 18.59 19.33 18.59 10 5,500 -0.4
09/10/2015
18.59
 39,280 19.21 19.21 18.59 1,030 3,500 -0.2
08/10/2015
19.21
 40,180 19.08 19.45 18.96 150 0 0.0
07/10/2015
19.08
 62,600 19.58 19.70 19.08 5,030 0 0.4
06/10/2015
19.58
 324,610 19.45 19.83 19.33 143,770 1,000 11.2
05/10/2015
19.45
 401,010 19.21 19.58 18.96 255,390 0 19.9
02/10/2015
19.21
 44,670 19.21 19.33 18.96 4,280 700 0.3
01/10/2015
19.21
 156,690 20.07 20.07 18.83 43,820 9,300 2.7
30/09/2015
20.07
 63,120 19.95 20.07 19.70 17,240 17,900 -0.1
29/09/2015
19.95
 95,040 19.83 20.07 19.45 17,710 4,950 1.0
28/09/2015
19.83
 77,550 18.59 19.83 18.71 2,550 15,140 -1.0
25/09/2015
18.59
 103,660 17.72 18.59 17.60 26,590 24,500 0.1
24/09/2015
17.72
 57,850 17.60 17.84 17.47 36,150 3,000 2.4
23/09/2015
17.60
 28,120 17.60 17.60 17.22 11,250 6,020 0.4
22/09/2015
17.60
 57,960 17.47 17.72 17.22 27,310 13,880 1.0
21/09/2015
17.47
 11,940 17.60 17.84 17.35 0 10 -0.0
18/09/2015
17.60
 22,890 17.47 17.60 17.22 9,450 7,000 0.2
17/09/2015
17.47
 37,480 17.22 17.47 17.10 32,540 21,320 0.8
16/09/2015
17.22
 10,970 16.98 17.35 16.85 75,980 70,000 0.4
15/09/2015
16.98
 24,270 16.85 16.98 16.85 5,500 0 0.4
14/09/2015
16.85
 17,790 16.73 16.98 16.48 750 0 0.1
11/09/2015
16.73
 27,740 16.85 17.22 16.73 4,660 0 0.3
10/09/2015
16.85
 43,790 16.98 17.35 16.23 5,200 2,520 0.2
09/09/2015
16.98
 49,610 17.10 17.47 16.85 850,370 443,400 28.5
08/09/2015
17.10
 66,950 15.98 17.10 15.98 28,580 9,500 1.3
07/09/2015
15.98
 61,790 14.99 15.98 14.87 27,050 100 1.7
04/09/2015
14.99
 8,680 14.87 14.99 14.75 500 0 0.0
03/09/2015
14.87
 5,790 14.62 14.87 14.62 0 0 0
01/09/2015
14.62
 26,050 14.62 14.87 14.50 0 0 0
31/08/2015
14.62
 27,850 15.12 15.12 14.62 0 0 0
28/08/2015
15.12
 28,930 15.12 15.12 14.87 0 3,800 -0.2
27/08/2015
15.12
 23,840 15.24 15.24 14.87 5,000 0 0.3
26/08/2015
15.24
 76,520 14.25 15.24 14.13 32,770 24,100 0.5
25/08/2015
14.25
 130,880 14.00 14.37 13.63 47,480 56,550 -0.5
24/08/2015
14.00
 114,350 14.99 14.99 14.00 4,500 6,660 -0.1
21/08/2015
14.99
 65,970 15.12 15.12 14.75 10 10 0
20/08/2015
15.12
 86,230 15.37 15.37 14.75 3,200 28,180 -1.5
19/08/2015
15.37
 131,060 15.61 15.74 14.75 5,760 0 0.4
18/08/2015
15.61
 48,340 15.61 15.74 15.24 31,050 0 1.9
17/08/2015
15.61
 34,420 15.37 15.86 15.49 0 3,600 -0.2
14/08/2015
15.37
 215,990 14.87 15.86 14.99 85,000 27,100 3.6
13/08/2015
14.87
 25,940 14.87 15.24 14.62 10 2,000 -0.1
12/08/2015
14.87
 85,680 14.37 15.37 13.88 10 20,000 -1.2
11/08/2015
14.37
 70,720 13.75 14.62 13.63 64,800 1,250 3.6
10/08/2015
13.75
 23,060 13.75 13.75 13.26 8,000 510 0.4
07/08/2015
13.75
 5,860 14.00 14.00 13.75 1,000 0 0.1
06/08/2015
14.00
 24,830 14.00 14.13 13.88 19,050 6,940 0.7
05/08/2015
14.00
 18,370 13.88 14.13 13.88 4,080 6,330 -0.1
04/08/2015
13.88
 44,320 13.63 14.37 13.63 180 28,180 -1.6
03/08/2015
13.63
 35,550 13.51 13.63 13.38 6,720 8,990 -0.1
31/07/2015
13.51
 19,550 13.01 13.51 13.01 160 3,320 -0.2
30/07/2015
13.01
 12,300 13.13 13.13 13.01 500 0 0.0
29/07/2015
13.13
 22,690 13.26 13.26 13.13 0 0 0
28/07/2015
13.26
 36,420 13.38 13.51 13.26 17,350 26,200 -0.5
27/07/2015
13.38
 34,660 13.63 13.63 13.26 0 26,200 -1.4
24/07/2015
13.63
 21,170 13.75 13.75 13.38 20 0 0.0
23/07/2015
13.75
 22,790 13.75 13.75 13.38 2,000 4,320 -0.1
22/07/2015
13.75
 30,310 13.75 14.13 13.51 550 10,000 -0.5
21/07/2015
13.75
 67,020 12.89 13.75 12.89 0 20,000 -1.1
20/07/2015
12.89
 125,140 13.26 14.13 12.89 300 39,100 -2.2
17/07/2015
13.26
 71,530 12.39 13.26 12.64 4,300 41,280 -1.9
16/07/2015
12.39
 45,530 11.97 12.39 11.97 4,050 16,300 -0.6
15/07/2015
11.97
 41,670 11.57 12.29 11.55 4,460 36,310 -1.5
14/07/2015
11.57
 4,120 11.57 11.60 11.55 0 0 0
13/07/2015
11.57
 12,160 11.57 11.60 11.57 0 7,010 -0.3
10/07/2015
11.57
 17,990 11.57 11.65 11.52 800 13,900 -0.6
09/07/2015
11.57
 4,020 11.57 11.57 11.50 200 1,290 -0.1
08/07/2015
11.57
 2,450 11.62 11.62 11.57 0 1,020 -0.0
07/07/2015
11.62
 7,440 11.62 11.65 11.55 10 6,130 -0.3
06/07/2015
11.62
 50,900 11.65 11.65 11.52 30,500 32,820 -0.1
03/07/2015
11.65
 7,330 11.72 11.72 11.57 0 3,820 -0.2
02/07/2015
11.72
 9,730 11.85 11.85 11.65 550 1,110 -0.0
01/07/2015
11.85
 11,920 11.85 11.92 11.60 200 50 0.0
30/06/2015
11.85
 15,030 11.65 11.90 11.40 10 1,650 -0.1
29/06/2015
11.65
 18,150 11.92 11.95 11.65 0 500 -0.0
26/06/2015
11.92
 36,940 11.92 12.12 11.92 0 2,890 -0.1
25/06/2015
11.92
 10,330 12.37 12.39 11.92 150 280 -0.0
24/06/2015
12.37
 8,010 12.19 12.39 12.07 1,850 10 0.1
23/06/2015
12.19
 3,980 12.64 12.64 12.19 0 0 0
22/06/2015: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
22/06/2015
12.64
 1,550 12.39 12.76 12.39 210 60 0.0
19/06/2015
12.39
 25,530 12.29 12.39 12.19 10,250 24,010 -0.8
18/06/2015
12.29
 21,120 12.19 12.29 11.98 10,100 10,300 -0.0
17/06/2015
12.19
 10,720 12.39 12.39 12.19 1,700 120 0.1
16/06/2015
12.39
 13,990 12.49 12.49 12.39 10,000 2,690 0.4
15/06/2015
12.49
 13,050 12.39 12.70 12.39 0 7,910 -0.5
12/06/2015
12.39
 6,590 12.59 12.80 12.39 0 0 0
11/06/2015
12.59
 9,900 12.49 12.70 12.39 80 0 0.0
10/06/2015
12.49
 9,030 12.39 12.70 12.29 60 0 0.0
09/06/2015
12.39
 14,480 12.49 12.70 12.39 10,000 9,390 0.0
08/06/2015
12.49
 5,920 12.19 12.59 12.39 1,320 370 0.1
05/06/2015
12.19
 3,760 12.19 12.49 12.19 100 240 -0.0
04/06/2015
12.19
 7,030 12.39 12.49 12.19 0 0 0
03/06/2015
12.39
 41,270 12.59 12.59 12.39 12,260 7,160 0.3
02/06/2015
12.59
 17,260 12.59 12.70 12.29 10,200 0 0.6
01/06/2015
12.59
 4,860 12.70 12.70 12.09 660 3,000 -0.1
29/05/2015
12.70
 1,660 12.49 12.70 12.49 1,000 290 0.0

Chính sách bảo mật | Điều khoản sử dụng |