CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

9.55
-0.01
(-0.10%)
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
(2026-03-30) 		0.40 4.37% 1,628,000 173,800 0
9.13
9.62
9.55
2 tháng
(2026-03-02) 		-0.44 -4.40% 4,106,400 267,100 0.7
9.04
10
9.55
3 tháng
(2026-01-29) 		-0.54 -5.35% 6,064,900 390,100 2.0
9.04
10.20
9.55
6 tháng
(2025-10-31) 		-0.84 -8.08% 12,919,000 267,200 0.8
9.04
10.90
9.55
12 tháng
(2025-05-05) 		-0.22 -2.27% 46,211,700 105,093 2.3
9.04
11.85
9.55
24 tháng
(2024-05-09) 		-3.11 -24.54% 122,092,900 1,802,714 26.8
8.55
13.77
9.55
36 tháng
(2023-05-15) 		-6.89 -41.89% 292,255,500 3,295,394 49.9
8.55
19
9.55
60 tháng
(2021-05-25) 		0.23 2.49% 539,885,600 -944,909 -60.4
8.55
21.42
9.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/05/2015
12.49
 6,610 12.39 12.70 11.98 2,740 350 0.1
27/05/2015
12.39
 7,810 12.80 12.80 12.39 50 0 0.0
26/05/2015
12.80
 4,210 12.80 12.80 12.49 0 0 0
25/05/2015
12.80
 32,390 12.29 12.90 12.39 5,220 8,170 -0.2
22/05/2015
12.29
 7,450 12.09 12.29 12.19 0 1,780 -0.1
21/05/2015
12.09
 55,280 11.38 12.09 11.38 150 22,630 -1.3
20/05/2015
11.38
 17,800 11.17 11.38 10.97 10,000 0 0.5
19/05/2015
11.17
 3,440 10.97 11.17 10.97 500 0 0.0
18/05/2015
10.97
 15,110 10.77 10.97 10.66 10,850 0 0.6
15/05/2015
10.77
 13,110 10.87 11.07 10.77 1,530 50 0.1
14/05/2015
10.87
 6,320 10.87 10.87 10.66 0 0 0
13/05/2015
10.87
 4,690 10.77 10.97 10.77 0 0 0
12/05/2015
10.77
 29,910 11.17 11.17 10.66 600 0 0.0
11/05/2015
11.17
 2,540 11.17 11.17 10.77 10 0 0.0
08/05/2015
11.17
 4,830 11.17 11.17 10.97 1,050 50 0.1
07/05/2015
11.17
 1,890 11.38 11.38 10.87 50 0 0.0
06/05/2015
11.38
 6,530 11.17 11.38 10.97 4,470 0 0.2
05/05/2015
11.17
 33,960 10.66 11.38 10.56 2,300 0 0.1
04/05/2015
10.66
 31,670 10.87 10.87 10.66 0 0 0
27/04/2015
10.87
 830 10.97 11.17 10.87 10 0 0.0
24/04/2015
10.97
 16,850 10.77 10.97 10.56 0 0 0
23/04/2015
10.77
 8,960 10.77 10.77 10.56 0 0 0
22/04/2015
10.77
 12,280 10.77 10.97 10.46 10 0 0.0
21/04/2015
10.77
 31,720 11.07 11.38 10.66 10 0 0.0
20/04/2015
11.07
 16,620 11.17 11.27 10.87 130 1,910 -0.1
17/04/2015
11.17
 41,100 10.66 11.17 10.97 120 0 0.0
16/04/2015
10.66
 11,840 10.77 10.77 10.36 10 0 0.0
15/04/2015
10.77
 970 10.66 10.87 10.16 0 0 0
14/04/2015
10.66
 22,880 10.46 11.17 10.56 0 0 0
13/04/2015
10.46
 61,010 9.85 10.46 9.93 0 22,130 -1.1
10/04/2015
9.85
 13,360 9.81 9.85 9.79 0 0 0
09/04/2015
9.81
 11,880 9.81 9.87 9.75 0 0 0
08/04/2015
9.81
 44,820 9.55 9.87 9.55 20 5,500 -0.3
07/04/2015
9.55
 23,840 9.22 9.55 9.24 30 990 -0.0
06/04/2015
9.22
 8,060 9.24 9.24 9.12 0 0 0
03/04/2015
9.24
 10,900 9.14 9.34 9.04 150 0 0.0
02/04/2015
9.14
 10,690 9.04 9.14 9.04 20 0 0.0
01/04/2015
9.04
 3,170 9.22 9.22 9.04 40 0 0.0
31/03/2015
9.22
 7,440 9.22 9.24 8.96 340 0 0.0
30/03/2015
9.22
 14,080 9.24 9.24 8.94 10 0 0.0
27/03/2015
9.24
 3,460 9.14 9.30 9.04 20 0 0.0
26/03/2015
9.14
 3,450 9.08 9.14 8.84 120 0 0.0
25/03/2015
9.08
 7,420 9.04 9.08 9.04 4,120 0 0.2
24/03/2015
9.04
 10,460 9.14 9.14 9.04 4,120 0 0.2
23/03/2015
9.14
 21,760 9.14 9.14 9.04 6,230 0 0.3
20/03/2015
9.14
 9,190 9.08 9.14 9.04 3,440 0 0.2
19/03/2015
9.08
 7,640 9.12 9.22 9.08 10 0 0.0
18/03/2015
9.12
 14,020 9.20 9.20 9.10 600 0 0.0
17/03/2015
9.20
 730 9.18 9.24 9.12 10 0 0.0
16/03/2015
9.18
 26,480 9.24 9.28 9.10 20 0 0.0
13/03/2015
9.24
 6,170 9.24 9.24 9.14 0 0 0
12/03/2015
9.24
 6,760 9.24 9.24 9.16 0 0 0
11/03/2015
9.24
 4,790 9.28 9.45 9.24 0 0 0
10/03/2015
9.28
 1,840 9.26 9.28 9.24 0 0 0
09/03/2015
9.26
 4,340 9.26 9.34 9.26 0 0 0
06/03/2015
9.26
 2,230 9.26 9.32 9.24 0 0 0
05/03/2015
9.26
 3,120 9.28 9.34 9.26 0 0 0
04/03/2015
9.28
 10,120 9.24 9.32 9.22 10 0 0.0
03/03/2015
9.24
 4,100 9.12 9.24 9.12 60 0 0.0
02/03/2015
9.12
 13,640 9.14 9.24 9.10 1,790 0 0.1
27/02/2015
9.14
 31,810 9.16 9.34 9.14 20 13,000 -0.6
26/02/2015
9.16
 15,920 9.38 9.38 9.16 0 1,450 -0.1
25/02/2015
9.38
 7,260 9.45 9.45 9.20 300 170 0.0
24/02/2015
9.45
 5,590 9.28 9.45 9.28 0 610 -0.0
13/02/2015
9.28
 7,040 9.22 9.30 9.22 380 2,390 -0.1
12/02/2015
9.22
 10,160 9.22 9.34 9.22 0 5,660 -0.3
11/02/2015
9.22
 12,430 9.00 9.26 9.06 170 7,680 -0.3
10/02/2015
9.00
 9,750 9.12 9.12 9.00 10 1,420 -0.1
09/02/2015
9.12
 16,460 8.94 9.18 8.94 0 0 0
06/02/2015
8.94
 23,100 9.10 9.10 8.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |