CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

9.08
-0.04
(-0.44%)
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
(2026-05-13) 		-0.20 -2.15% 1,405,200 3,000 0
8.99
9.40
9.08
2 tháng
(2026-04-13) 		-0.22 -2.36% 2,976,900 123,400 0
8.99
9.70
9.08
3 tháng
(2026-03-16) 		-0.28 -2.98% 4,502,500 196,000 0.0
8.99
9.70
9.08
6 tháng
(2025-12-15) 		-0.98 -9.70% 12,486,900 351,400 1.6
8.99
10.90
9.08
12 tháng
(2025-06-17) 		-1.23 -11.88% 40,702,200 422,493 2.8
8.99
11.85
9.08
24 tháng
(2024-06-24) 		-3.60 -28.33% 101,757,500 1,647,114 24.3
8.55
13.07
9.08
36 tháng
(2023-06-28) 		-9.79 -51.78% 263,230,900 3,403,894 52.1
8.55
19
9.08
60 tháng
(2021-07-08) 		0.04 0.42% 533,653,900 -962,309 -60.6
8.55
21.42
9.08
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |