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)
05/10/2015
18.38
 401,010 18.15 18.50 17.91 255,390 0 19.9
02/10/2015
18.15
 44,670 18.15 18.27 17.91 4,280 700 0.3
01/10/2015
18.15
 156,690 18.97 18.97 17.80 43,820 9,300 2.7
30/09/2015
18.97
 63,120 18.85 18.97 18.62 17,240 17,900 -0.1
29/09/2015
18.85
 95,040 18.73 18.97 18.38 17,710 4,950 1.0
28/09/2015
18.73
 77,550 17.56 18.73 17.68 2,550 15,140 -1.0
25/09/2015
17.56
 103,660 16.74 17.56 16.63 26,590 24,500 0.1
24/09/2015
16.74
 57,850 16.63 16.86 16.51 36,150 3,000 2.4
23/09/2015
16.63
 28,120 16.63 16.63 16.28 11,250 6,020 0.4
22/09/2015
16.63
 57,960 16.51 16.74 16.28 27,310 13,880 1.0
21/09/2015
16.51
 11,940 16.63 16.86 16.39 0 10 -0.0
18/09/2015
16.63
 22,890 16.51 16.63 16.28 9,450 7,000 0.2
17/09/2015
16.51
 37,480 16.28 16.51 16.16 32,540 21,320 0.8
16/09/2015
16.28
 10,970 16.04 16.39 15.92 75,980 70,000 0.4
15/09/2015
16.04
 24,270 15.92 16.04 15.92 5,500 0 0.4
14/09/2015
15.92
 17,790 15.81 16.04 15.57 750 0 0.1
11/09/2015
15.81
 27,740 15.92 16.28 15.81 4,660 0 0.3
10/09/2015
15.92
 43,790 16.04 16.39 15.34 5,200 2,520 0.2
09/09/2015
16.04
 49,610 16.16 16.51 15.92 850,370 443,400 28.5
08/09/2015
16.16
 66,950 15.10 16.16 15.10 28,580 9,500 1.3
07/09/2015
15.10
 61,790 14.17 15.10 14.05 27,050 100 1.7
04/09/2015
14.17
 8,680 14.05 14.17 13.93 500 0 0.0
03/09/2015
14.05
 5,790 13.82 14.05 13.82 0 0 0
01/09/2015
13.82
 26,050 13.82 14.05 13.70 0 0 0
31/08/2015
13.82
 27,850 14.28 14.28 13.82 0 0 0
28/08/2015
14.28
 28,930 14.28 14.28 14.05 0 3,800 -0.2
27/08/2015
14.28
 23,840 14.40 14.40 14.05 5,000 0 0.3
26/08/2015
14.40
 76,520 13.47 14.40 13.35 32,770 24,100 0.5
25/08/2015
13.47
 130,880 13.23 13.58 12.88 47,480 56,550 -0.5
24/08/2015
13.23
 114,350 14.17 14.17 13.23 4,500 6,660 -0.1
21/08/2015
14.17
 65,970 14.28 14.28 13.93 10 10 0
20/08/2015
14.28
 86,230 14.52 14.52 13.93 3,200 28,180 -1.5
19/08/2015
14.52
 131,060 14.75 14.87 13.93 5,760 0 0.4
18/08/2015
14.75
 48,340 14.75 14.87 14.40 31,050 0 1.9
17/08/2015
14.75
 34,420 14.52 14.99 14.64 0 3,600 -0.2
14/08/2015
14.52
 215,990 14.05 14.99 14.17 85,000 27,100 3.6
13/08/2015
14.05
 25,940 14.05 14.40 13.82 10 2,000 -0.1
12/08/2015
14.05
 85,680 13.58 14.52 13.11 10 20,000 -1.2
11/08/2015
13.58
 70,720 13.00 13.82 12.88 64,800 1,250 3.6
10/08/2015
13.00
 23,060 13.00 13.00 12.53 8,000 510 0.4
07/08/2015
13.00
 5,860 13.23 13.23 13.00 1,000 0 0.1
06/08/2015
13.23
 24,830 13.23 13.35 13.11 19,050 6,940 0.7
05/08/2015
13.23
 18,370 13.11 13.35 13.11 4,080 6,330 -0.1
04/08/2015
13.11
 44,320 12.88 13.58 12.88 180 28,180 -1.6
03/08/2015
12.88
 35,550 12.76 12.88 12.65 6,720 8,990 -0.1
31/07/2015
12.76
 19,550 12.29 12.76 12.29 160 3,320 -0.2
30/07/2015
12.29
 12,300 12.41 12.41 12.29 500 0 0.0
29/07/2015
12.41
 22,690 12.53 12.53 12.41 0 0 0
28/07/2015
12.53
 36,420 12.65 12.76 12.53 17,350 26,200 -0.5
27/07/2015
12.65
 34,660 12.88 12.88 12.53 0 26,200 -1.4
24/07/2015
12.88
 21,170 13.00 13.00 12.65 20 0 0.0
23/07/2015
13.00
 22,790 13.00 13.00 12.65 2,000 4,320 -0.1
22/07/2015
13.00
 30,310 13.00 13.35 12.76 550 10,000 -0.5
21/07/2015
13.00
 67,020 12.18 13.00 12.18 0 20,000 -1.1
20/07/2015
12.18
 125,140 12.53 13.35 12.18 300 39,100 -2.2
17/07/2015
12.53
 71,530 11.71 12.53 11.94 4,300 41,280 -1.9
16/07/2015
11.71
 45,530 11.31 11.71 11.31 4,050 16,300 -0.6
15/07/2015
11.31
 41,670 10.94 11.62 10.91 4,460 36,310 -1.5
14/07/2015
10.94
 4,120 10.94 10.96 10.91 0 0 0
13/07/2015
10.94
 12,160 10.94 10.96 10.94 0 7,010 -0.3
10/07/2015
10.94
 17,990 10.94 11.01 10.89 800 13,900 -0.6
09/07/2015
10.94
 4,020 10.94 10.94 10.87 200 1,290 -0.1
08/07/2015
10.94
 2,450 10.98 10.98 10.94 0 1,020 -0.0
07/07/2015
10.98
 7,440 10.98 11.01 10.91 10 6,130 -0.3
06/07/2015
10.98
 50,900 11.01 11.01 10.89 30,500 32,820 -0.1
03/07/2015
11.01
 7,330 11.08 11.08 10.94 0 3,820 -0.2
02/07/2015
11.08
 9,730 11.19 11.19 11.01 550 1,110 -0.0
01/07/2015
11.19
 11,920 11.19 11.26 10.96 200 50 0.0
30/06/2015
11.19
 15,030 11.01 11.24 10.77 10 1,650 -0.1
29/06/2015
11.01
 18,150 11.26 11.29 11.01 0 500 -0.0
26/06/2015
11.26
 36,940 11.26 11.45 11.26 0 2,890 -0.1
25/06/2015
11.26
 10,330 11.69 11.71 11.26 150 280 -0.0
24/06/2015
11.69
 8,010 11.52 11.71 11.40 1,850 10 0.1
23/06/2015
11.52
 3,980 11.94 11.94 11.52 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
11.94
 1,550 11.71 12.06 11.71 210 60 0.0
19/06/2015
11.71
 25,530 11.61 11.71 11.52 10,250 24,010 -0.8
18/06/2015
11.61
 21,120 11.52 11.61 11.32 10,100 10,300 -0.0
17/06/2015
11.52
 10,720 11.71 11.71 11.52 1,700 120 0.1
16/06/2015
11.71
 13,990 11.80 11.80 11.71 10,000 2,690 0.4
15/06/2015
11.80
 13,050 11.71 12.00 11.71 0 7,910 -0.5
12/06/2015
11.71
 6,590 11.90 12.09 11.71 0 0 0
11/06/2015
11.90
 9,900 11.80 12.00 11.71 80 0 0.0
10/06/2015
11.80
 9,030 11.71 12.00 11.61 60 0 0.0
09/06/2015
11.71
 14,480 11.80 12.00 11.71 10,000 9,390 0.0
08/06/2015
11.80
 5,920 11.52 11.90 11.71 1,320 370 0.1
05/06/2015
11.52
 3,760 11.52 11.80 11.52 100 240 -0.0
04/06/2015
11.52
 7,030 11.71 11.80 11.52 0 0 0
03/06/2015
11.71
 41,270 11.90 11.90 11.71 12,260 7,160 0.3
02/06/2015
11.90
 17,260 11.90 12.00 11.61 10,200 0 0.6
01/06/2015
11.90
 4,860 12.00 12.00 11.42 660 3,000 -0.1
29/05/2015
12.00
 1,660 11.80 12.00 11.80 1,000 290 0.0
28/05/2015
11.80
 6,610 11.71 12.00 11.32 2,740 350 0.1
27/05/2015
11.71
 7,810 12.09 12.09 11.71 50 0 0.0
26/05/2015
12.09
 4,210 12.09 12.09 11.80 0 0 0
25/05/2015
12.09
 32,390 11.61 12.19 11.71 5,220 8,170 -0.2
22/05/2015
11.61
 7,450 11.42 11.61 11.52 0 1,780 -0.1
21/05/2015
11.42
 55,280 10.75 11.42 10.75 150 22,630 -1.3
20/05/2015
10.75
 17,800 10.56 10.75 10.37 10,000 0 0.5
19/05/2015
10.56
 3,440 10.37 10.56 10.37 500 0 0.0
18/05/2015
10.37
 15,110 10.17 10.37 10.08 10,850 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |