CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

7.39
-0.03
(-0.40%)
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
(2026-08-12) 		-0.08 -1.04% 854,000 38,100 0
7.42
7.80
7.42
2 tháng
(2026-07-13) 		-0.72 -8.66% 2,027,000 102,742 0
7.42
8.31
7.42
3 tháng
(2026-06-15) 		-1.11 -12.76% 2,889,900 131,642 0
7.42
8.70
7.42
6 tháng
(2026-03-16) 		-1.29 -14.55% 7,458,100 327,642 0.0
7.42
9.17
7.42
12 tháng
(2025-09-16) 		-2.80 -26.98% 21,600,700 224,042 -1.1
7.42
10.58
7.42
24 tháng
(2024-09-23) 		-3.73 -32.94% 85,223,000 -637,244 -6.5
7.42
11.68
7.42
36 tháng
(2023-09-27) 		-5.54 -42.21% 198,953,000 2,601,136 35.7
7.42
14.17
7.42
60 tháng
(2021-10-07) 		-5.49 -41.95% 502,058,000 -1,617,967 -69.2
7.42
20.24
7.42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/05/2015
10.17
 13,110 10.27 10.46 10.17 1,530 50 0.1
14/05/2015
10.27
 6,320 10.27 10.27 10.08 0 0 0
13/05/2015
10.27
 4,690 10.17 10.37 10.17 0 0 0
12/05/2015
10.17
 29,910 10.56 10.56 10.08 600 0 0.0
11/05/2015
10.56
 2,540 10.56 10.56 10.17 10 0 0.0
08/05/2015
10.56
 4,830 10.56 10.56 10.37 1,050 50 0.1
07/05/2015
10.56
 1,890 10.75 10.75 10.27 50 0 0.0
06/05/2015
10.75
 6,530 10.56 10.75 10.37 4,470 0 0.2
05/05/2015
10.56
 33,960 10.08 10.75 9.98 2,300 0 0.1
04/05/2015
10.08
 31,670 10.27 10.27 10.08 0 0 0
27/04/2015
10.27
 830 10.37 10.56 10.27 10 0 0.0
24/04/2015
10.37
 16,850 10.17 10.37 9.98 0 0 0
23/04/2015
10.17
 8,960 10.17 10.17 9.98 0 0 0
22/04/2015
10.17
 12,280 10.17 10.37 9.89 10 0 0.0
21/04/2015
10.17
 31,720 10.46 10.75 10.08 10 0 0.0
20/04/2015
10.46
 16,620 10.56 10.65 10.27 130 1,910 -0.1
17/04/2015
10.56
 41,100 10.08 10.56 10.37 120 0 0.0
16/04/2015
10.08
 11,840 10.17 10.17 9.79 10 0 0.0
15/04/2015
10.17
 970 10.08 10.27 9.60 0 0 0
14/04/2015
10.08
 22,880 9.89 10.56 9.98 0 0 0
13/04/2015
9.89
 61,010 9.31 9.89 9.39 0 22,130 -1.1
10/04/2015
9.31
 13,360 9.27 9.31 9.25 0 0 0
09/04/2015
9.27
 11,880 9.27 9.33 9.21 0 0 0
08/04/2015
9.27
 44,820 9.02 9.33 9.02 20 5,500 -0.3
07/04/2015
9.02
 23,840 8.71 9.02 8.73 30 990 -0.0
06/04/2015
8.71
 8,060 8.73 8.73 8.62 0 0 0
03/04/2015
8.73
 10,900 8.64 8.83 8.54 150 0 0.0
02/04/2015
8.64
 10,690 8.54 8.64 8.54 20 0 0.0
01/04/2015
8.54
 3,170 8.71 8.71 8.54 40 0 0.0
31/03/2015
8.71
 7,440 8.71 8.73 8.46 340 0 0.0
30/03/2015
8.71
 14,080 8.73 8.73 8.45 10 0 0.0
27/03/2015
8.73
 3,460 8.64 8.79 8.54 20 0 0.0
26/03/2015
8.64
 3,450 8.58 8.64 8.35 120 0 0.0
25/03/2015
8.58
 7,420 8.54 8.58 8.54 4,120 0 0.2
24/03/2015
8.54
 10,460 8.64 8.64 8.54 4,120 0 0.2
23/03/2015
8.64
 21,760 8.64 8.64 8.54 6,230 0 0.3
20/03/2015
8.64
 9,190 8.58 8.64 8.54 3,440 0 0.2
19/03/2015
8.58
 7,640 8.62 8.71 8.58 10 0 0.0
18/03/2015
8.62
 14,020 8.70 8.70 8.60 600 0 0.0
17/03/2015
8.70
 730 8.68 8.73 8.62 10 0 0.0
16/03/2015
8.68
 26,480 8.73 8.77 8.60 20 0 0.0
13/03/2015
8.73
 6,170 8.73 8.73 8.64 0 0 0
12/03/2015
8.73
 6,760 8.73 8.73 8.66 0 0 0
11/03/2015
8.73
 4,790 8.77 8.93 8.73 0 0 0
10/03/2015
8.77
 1,840 8.75 8.77 8.73 0 0 0
09/03/2015
8.75
 4,340 8.75 8.83 8.75 0 0 0
06/03/2015
8.75
 2,230 8.75 8.81 8.73 0 0 0
05/03/2015
8.75
 3,120 8.77 8.83 8.75 0 0 0
04/03/2015
8.77
 10,120 8.73 8.81 8.71 10 0 0.0
03/03/2015
8.73
 4,100 8.62 8.73 8.62 60 0 0.0
02/03/2015
8.62
 13,640 8.64 8.73 8.60 1,790 0 0.1
27/02/2015
8.64
 31,810 8.66 8.83 8.64 20 13,000 -0.6
26/02/2015
8.66
 15,920 8.87 8.87 8.66 0 1,450 -0.1
25/02/2015
8.87
 7,260 8.93 8.93 8.70 300 170 0.0
24/02/2015
8.93
 5,590 8.77 8.93 8.77 0 610 -0.0
13/02/2015
8.77
 7,040 8.71 8.79 8.71 380 2,390 -0.1
12/02/2015
8.71
 10,160 8.71 8.83 8.71 0 5,660 -0.3
11/02/2015
8.71
 12,430 8.50 8.75 8.56 170 7,680 -0.3
10/02/2015
8.50
 9,750 8.62 8.62 8.50 10 1,420 -0.1
09/02/2015
8.62
 16,460 8.45 8.68 8.45 0 0 0
06/02/2015
8.45
 23,100 8.60 8.60 8.45 0 0 0
05/02/2015
8.60
 3,890 8.62 8.62 8.35 10 0 0.0
04/02/2015
8.62
 30,630 8.62 8.64 8.25 20 0 0.0
03/02/2015
8.62
 15,470 8.77 8.91 8.60 840 0 0.0
02/02/2015
8.77
 11,850 9.00 9.06 8.73 0 0 0
30/01/2015
9.00
 17,240 9.00 9.00 8.93 3,170 0 0.1
29/01/2015
9.00
 5,390 9.02 9.04 9.00 1,140 0 0.1
28/01/2015
9.02
 61,830 9.00 9.08 9.00 0 25,390 -1.2
27/01/2015
9.00
 59,120 8.98 9.02 8.85 0 8,160 -0.4
26/01/2015
8.98
 51,110 9.08 9.08 8.93 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |