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)
07/10/2025
10.21
 72,800 10.25 10.25 10.11 0 3,200 -0.0
06/10/2025
10.25
 72,400 10.11 10.35 10.11 0 4,600 -0.0
03/10/2025
10.02
 269,700 10.16 10.25 10.02 0 10,900 -0.1
02/10/2025
10.21
 105,000 10.25 10.30 10.11 0 17,400 -0.2
01/10/2025
10.25
 59,900 10.21 10.25 10.16 0 1,700 -0.0
30/09/2025
10.25
 165,700 10.25 10.30 10.11 0 9,500 -0.1
29/09/2025
10.30
 188,900 10.39 10.39 10.11 0 13,400 -0.1
26/09/2025
10.39
 150,500 10.39 10.44 10.21 10,100 1,200 0.1
25/09/2025
10.39
 139,300 10.49 10.49 10.25 0 4,800 -0.1
24/09/2025
10.39
 118,600 10.39 10.44 10.25 0 8,600 -0.1
23/09/2025
10.44
 79,900 10.35 10.54 10.30 500 7,200 -0.1
22/09/2025
10.44
 114,000 10.68 10.68 10.35 0 17,700 -0.2
19/09/2025
10.58
 256,000 10.35 10.87 10.35 0 15,100 -0.2
18/09/2025
10.35
 120,100 10.39 10.39 10.21 0 11,000 -0.1
17/09/2025
10.39
 92,700 10.39 10.44 10.30 500 10,900 -0.1
16/09/2025
10.39
 198,900 10.39 10.49 10.30 0 29,900 -0.3
15/09/2025
10.44
 113,500 10.54 10.54 10.30 0 28,600 -0.3
12/09/2025
10.44
 157,200 10.35 10.49 10.30 400 6,000 -0.1
11/09/2025
10.39
 204,900 10.30 10.39 10.11 16,800 32,000 -0.2
10/09/2025
10.39
 197,000 10.49 10.49 10.21 11,800 32,700 -0.2
09/09/2025
10.35
 183,600 10.49 10.49 10.25 0 52,700 -0.6
08/09/2025
10.39
 356,200 10.58 10.58 10.30 600 54,800 -0.6
05/09/2025
10.54
 270,200 10.63 10.77 10.49 41,900 2,400 0.4
04/09/2025
10.63
 198,100 10.58 10.72 10.58 38,800 0 0.4
03/09/2025
10.58
 162,000 10.63 10.63 10.49 39,500 100 0.4
29/08/2025
10.63
 112,000 10.68 10.68 10.49 9,600 5,700 0.0
28/08/2025
10.58
 86,400 10.63 10.63 10.44 5,500 28,900 0
27/08/2025
10.49
 215,300 10.49 10.77 10.35 5,000 8,000 -0.0
26/08/2025
10.49
 138,700 10.30 10.49 10.25 3,200 10,800 -0.1
25/08/2025
10.30
 120,300 10.49 10.58 10.25 5,100 10,400 -0.1
22/08/2025
10.49
 855,700 10.72 10.72 10.21 45,000 189,300 -1.6
21/08/2025
10.77
 374,900 11.01 11.01 10.63 1,800 55,400 -0.6
20/08/2025
11.01
 479,300 11.20 11.20 10.68 200 34,500 -0.4
19/08/2025
11.20
 881,200 10.91 11.24 10.77 201,100 10,800 2.2
18/08/2025
10.77
 370,200 10.68 10.77 10.63 40,900 20,600 0.2
15/08/2025
10.72
 468,800 10.96 10.96 10.72 0 1,900 -0.0
14/08/2025
10.96
 661,200 11.01 11.06 10.82 6,300 7,100 -0.0
13/08/2025
10.96
 471,600 11.01 11.10 10.77 11,600 0 0.1
12/08/2025
11.01
 701,800 11.20 11.20 10.87 15,500 0 0.2
11/08/2025
11.10
 823,300 10.96 11.24 10.82 67,400 39,400 0.3
08/08/2025
10.87
 291,500 10.87 10.87 10.68 9,300 0 0.1
07/08/2025
10.87
 345,700 10.68 10.87 10.68 41,100 100 0.5
06/08/2025
10.77
 326,200 10.87 10.87 10.72 18,700 0 0.2
05/08/2025
10.87
 830,200 10.96 11.01 10.44 29,300 11,700 0.2
04/08/2025
10.87
 665,700 10.49 11.01 10.49 68,700 25,300 0.5
01/08/2025
10.44
 439,600 10.63 10.63 10.39 9,300 0 0.1
31/07/2025
10.63
 360,000 10.54 10.72 10.44 18,700 9,100 0.1
30/07/2025
10.54
 312,700 10.49 10.72 10.39 40,100 0 0.4
29/07/2025
10.44
 858,300 11.24 11.24 10.44 9,000 0 0.1
28/07/2025
11.01
 989,500 10.87 11.20 10.77 17,200 22,200 -0.1
25/07/2025
10.54
 471,600 10.77 10.77 10.49 5,900 100 0.1
24/07/2025
10.49
 645,800 10.30 10.49 10.30 16,900 0 0.2
23/07/2025
10.25
 469,300 10.21 10.35 10.16 29,200 0 0.3
22/07/2025
10.06
 481,700 10.06 10.25 10.06 22,000 0 0.2
21/07/2025
10.11
 350,100 10.35 10.35 10.06 4,300 1,700 0.0
18/07/2025
10.11
 372,800 10.30 10.30 9.92 16,400 0 0.2
17/07/2025
10.25
 307,700 10.35 10.35 10.16 15,600 6,000 0.1
16/07/2025
10.25
 215,200 10.39 10.39 10.16 8,200 0 0.1
15/07/2025
10.21
 616,300 10.11 10.49 10.02 16,400 4,100 0.1
14/07/2025
10.11
 329,100 10.06 10.11 9.87 16,800 12,000 0.1
11/07/2025
9.97
 340,300 9.87 10.16 9.87 1,200 8,507 0
10/07/2025
9.87
 293,700 9.78 9.87 9.73 9,000 0 0
09/07/2025
9.78
 349,700 9.87 9.87 9.78 2,800 0 0
08/07/2025
9.83
 164,200 9.87 9.87 9.73 100 1,300 -0.0
07/07/2025
9.78
 120,800 9.83 9.87 9.73 0 0 0
04/07/2025
9.73
 146,000 9.69 9.83 9.69 11,400 0 0.1
03/07/2025
9.73
 306,700 9.64 9.83 9.54 13,000 0 0.1
02/07/2025
9.64
 101,200 9.59 9.64 9.54 0 100 -0.0
01/07/2025
9.64
 115,300 9.64 9.64 9.54 0 3,400 -0.0
30/06/2025
9.69
 176,200 9.73 9.73 9.59 0 0 0
27/06/2025
9.69
 94,300 9.64 9.69 9.59 0 0 0
26/06/2025
9.69
 117,100 9.54 9.73 9.54 0 600 -0.0
25/06/2025
9.64
 200,300 9.73 9.73 9.64 0 0 0
24/06/2025
9.73
 260,200 9.73 9.78 9.69 25,500 600 0.3
23/06/2025
9.69
 338,700 9.73 9.83 9.59 0 1,800 -0.0
20/06/2025
9.83
 159,300 9.73 9.83 9.69 0 700 -0.0
19/06/2025
9.83
 90,900 9.83 9.83 9.73 0 0 0
18/06/2025
9.83
 263,500 9.78 9.87 9.73 16,600 0 0.2
17/06/2025
9.78
 136,300 9.87 9.92 9.78 10,800 0 0.1
16/06/2025
9.83
 129,900 9.78 9.92 9.73 20,000 0 0.2
13/06/2025
9.83
 323,200 9.87 10.02 9.69 4,600 6,200 -0.0
12/06/2025
9.97
 117,700 9.97 10.06 9.87 0 0 0
11/06/2025
9.97
 127,300 10.06 10.11 9.92 0 11,000 -0.1
10/06/2025
10.06
 267,800 10.11 10.21 9.97 0 0 0
09/06/2025
9.97
 210,300 10.02 10.30 9.92 14,900 0 0.2
06/06/2025
10.21
 499,800 10.06 10.39 10.02 24,200 18,700 0.1
05/06/2025
10.02
 167,000 9.92 10.02 9.83 0 600 -0.0
04/06/2025
10.02
 135,400 10.11 10.11 9.83 0 4,600 -0.0
03/06/2025
9.97
 436,400 9.83 10.16 9.83 5,900 33,400 -0.3
02/06/2025
9.78
 143,800 9.73 9.78 9.59 500 2,700 -0.0
30/05/2025
9.78
 179,900 9.69 9.83 9.64 0 15,900 -0.2
29/05/2025
9.83
 185,300 9.83 9.87 9.73 0 6,500 -0.1
28/05/2025
9.87
 246,300 9.92 9.92 9.83 0 1,600 -0.0
27/05/2025: Cổ tức tiền mặt tỉ lệ: 5%
27/05/2025
9.87
 325,500 10.02 10.02 9.83 50,600 0 0.5
26/05/2025
9.87
 270,700 9.83 9.92 9.29 11,300 17,500 -0.1
23/05/2025
9.74
 108,300 9.74 9.74 9.69 3,800 0 0.0
22/05/2025
9.69
 174,500 9.74 9.78 9.65 0 7,200 0
21/05/2025
9.74
 312,600 9.83 9.96 9.65 0 38,900 -0.4
20/05/2025
9.83
 370,100 9.92 10.19 9.83 4,100 30,400 -0.3
19/05/2025
9.87
 259,200 9.65 9.92 9.65 19,700 0 0

Chính sách bảo mật | Điều khoản sử dụng |