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)
10/07/2025
10.45
 293,700 10.35 10.45 10.30 9,000 0 0
09/07/2025
10.35
 349,700 10.45 10.45 10.35 2,800 0 0
08/07/2025
10.40
 164,200 10.45 10.45 10.30 100 1,300 -0.0
07/07/2025
10.35
 120,800 10.40 10.45 10.30 0 0 0
04/07/2025
10.30
 146,000 10.25 10.40 10.25 11,400 0 0.1
03/07/2025
10.30
 306,700 10.20 10.40 10.10 13,000 0 0.1
02/07/2025
10.20
 101,200 10.15 10.20 10.10 0 100 -0.0
01/07/2025
10.20
 115,300 10.20 10.20 10.10 0 3,400 -0.0
30/06/2025
10.25
 176,200 10.30 10.30 10.15 0 0 0
27/06/2025
10.25
 94,300 10.20 10.25 10.15 0 0 0
26/06/2025
10.25
 117,100 10.10 10.30 10.10 0 600 -0.0
25/06/2025
10.20
 200,300 10.30 10.30 10.20 0 0 0
24/06/2025
10.30
 260,200 10.30 10.35 10.25 25,500 600 0.3
23/06/2025
10.25
 338,700 10.30 10.40 10.15 0 1,800 -0.0
20/06/2025
10.40
 159,300 10.30 10.40 10.25 0 700 -0.0
19/06/2025
10.40
 90,900 10.40 10.40 10.30 0 0 0
18/06/2025
10.40
 263,500 10.35 10.45 10.30 16,600 0 0.2
17/06/2025
10.35
 136,300 10.45 10.50 10.35 10,800 0 0.1
16/06/2025
10.40
 129,900 10.35 10.50 10.30 20,000 0 0.2
13/06/2025
10.40
 323,200 10.45 10.60 10.25 4,600 6,200 -0.0
12/06/2025
10.55
 117,700 10.55 10.65 10.45 0 0 0
11/06/2025
10.55
 127,300 10.65 10.70 10.50 0 11,000 -0.1
10/06/2025
10.65
 267,800 10.70 10.80 10.55 0 0 0
09/06/2025
10.55
 210,300 10.60 10.90 10.50 14,900 0 0.2
06/06/2025
10.80
 499,800 10.65 11 10.60 24,200 18,700 0.1
05/06/2025
10.60
 167,000 10.50 10.60 10.40 0 600 -0.0
04/06/2025
10.60
 135,400 10.70 10.70 10.40 0 4,600 -0.0
03/06/2025
10.55
 436,400 10.40 10.75 10.40 5,900 33,400 -0.3
02/06/2025
10.35
 143,800 10.30 10.35 10.15 500 2,700 -0.0
30/05/2025
10.35
 179,900 10.25 10.40 10.20 0 15,900 -0.2
29/05/2025
10.40
 185,300 10.40 10.45 10.30 0 6,500 -0.1
28/05/2025
10.45
 246,300 10.50 10.50 10.40 0 1,600 -0.0
27/05/2025: Cổ tức tiền mặt tỉ lệ: 5%
27/05/2025
10.45
 325,500 10.60 10.60 10.40 50,600 0 0.5
26/05/2025
10.45
 270,700 10.40 10.50 9.83 11,300 17,500 -0.1
23/05/2025
10.31
 108,300 10.31 10.31 10.26 3,800 0 0.0
22/05/2025
10.26
 174,500 10.31 10.35 10.21 0 7,200 0
21/05/2025
10.31
 312,600 10.40 10.55 10.21 0 38,900 -0.4
20/05/2025
10.40
 370,100 10.50 10.78 10.40 4,100 30,400 -0.3
19/05/2025
10.45
 259,200 10.21 10.50 10.21 19,700 0 0
16/05/2025
10.21
 205,400 10.40 10.50 10.21 11,500 54,000 0
15/05/2025
10.40
 184,900 10.55 10.59 10.31 0 3,800 0
14/05/2025
10.45
 314,200 10.45 10.59 10.35 2,500 5,800 0
13/05/2025
10.35
 195,700 10.40 10.45 10.31 0 12,300 0
12/05/2025
10.31
 234,600 10.50 10.50 10.21 0 45,500 0
09/05/2025
10.31
 791,300 9.88 10.45 9.47 4,600 95,700 0
08/05/2025
9.88
 106,400 9.93 9.93 9.78 3,900 17,500 0
07/05/2025
9.93
 125,500 9.83 9.93 9.73 300 29,800 0
06/05/2025
9.88
 178,700 9.83 9.97 9.83 5,900 30,400 0
05/05/2025
9.78
 215,200 9.78 9.93 9.73 4,600 15,700 0
29/04/2025
9.78
 237,300 9.73 9.83 9.59 35,400 100 0.4
28/04/2025
9.73
 102,500 9.64 9.73 9.54 31,800 0 0.3
25/04/2025
9.64
 152,700 9.73 9.73 9.59 39,600 0 0.4
24/04/2025
9.54
 309,400 9.69 9.73 9.54 75,900 120,400 -0.4
23/04/2025
9.64
 181,400 9.73 9.73 9.48 17,900 13,300 0.0
22/04/2025
9.46
 528,300 9.83 9.83 9.14 48,000 21,000 0.3
21/04/2025
9.83
 110,800 9.93 9.93 9.69 0 12,300 -0.1
18/04/2025
9.93
 263,100 9.78 9.97 9.59 13,800 0 0.1
17/04/2025
9.69
 92,400 9.51 9.69 9.51 0 0 0
16/04/2025
9.69
 377,000 9.47 9.93 9.47 33,300 3,300 0.3
15/04/2025
9.54
 173,800 9.64 9.64 9.49 0 0 0
14/04/2025
9.64
 259,600 9.49 9.64 9.46 100 0 0.0
11/04/2025
9.49
 584,800 9.14 9.54 9.14 3,300 0 0.0
10/04/2025
9.14
 71,800 9.14 9.14 9.14 0 10,000 -0.1
09/04/2025
8.55
 947,700 8.55 8.78 8.55 17,500 800 0.1
08/04/2025
9.19
 476,800 9.30 9.64 9.19 0 1,000 -0.0
04/04/2025
9.88
 892,100 9.88 10.50 9.88 0 220,304 -2.3
03/04/2025
10.59
 896,600 11.02 11.07 10.59 200 221,000 -2.5
02/04/2025
11.36
 127,600 11.40 11.50 11.31 1,600 200 0.0
01/04/2025
11.45
 134,400 11.45 11.50 11.26 2,100 2,600 -0.0
31/03/2025
11.45
 256,000 11.40 11.60 11.26 100 0 0.0
28/03/2025
11.55
 312,200 11.64 11.74 11.50 0 0 0
27/03/2025
11.69
 127,900 11.83 11.83 11.55 0 2,300 -0.0
26/03/2025
11.69
 631,400 11.45 11.79 11.36 3,800 5,400 -0.0
25/03/2025
11.36
 171,500 11.36 11.45 11.26 0 0 0
24/03/2025
11.36
 139,000 11.26 11.40 11.17 0 1,000 -0.0
21/03/2025
11.26
 281,000 11.12 11.26 11.02 0 0 0
20/03/2025
11.12
 394,900 11.36 11.36 11.07 4,000 70,000 -0.8
19/03/2025
11.26
 110,300 11.45 11.45 11.17 9,000 2,920 0.1
18/03/2025
11.26
 234,700 11.45 11.45 11.21 0 23,300 -0.3
17/03/2025
11.36
 273,900 11.50 11.50 11.21 0 0 0
14/03/2025
11.31
 497,700 11.45 11.74 10.97 0 77,400 -0.9
13/03/2025
11.40
 684,500 11.93 11.93 11.40 0 130,400 -1.6
12/03/2025
11.88
 585,200 12.02 12.02 11.64 0 15,100 -0.2
11/03/2025
12.02
 328,900 11.79 12.07 11.79 0 16,000 -0.2
10/03/2025
12.12
 574,300 12.07 12.22 11.74 3,000 8,100 -0.1
07/03/2025
12.07
 464,300 12.12 12.17 11.88 3,600 49,700 -0.6
06/03/2025
12.07
 339,400 11.83 12.07 11.83 7,100 0 0.1
05/03/2025
11.88
 757,000 12.36 12.36 11.88 0 73,500 -0.9
04/03/2025
12.26
 843,900 12.12 12.36 12.02 900 24,100 -0.3
03/03/2025
12.12
 712,100 11.83 12.12 11.69 8,100 0 0.1
28/02/2025
11.64
 1,089,300 11.40 11.64 11.36 0 251,500 -3.0
27/02/2025
11.31
 677,300 11.02 11.31 10.88 11,900 0 0.1
26/02/2025
11.02
 123,000 11.07 11.17 10.93 3,300 0 0.0
25/02/2025
11.07
 172,800 11.26 11.26 10.97 0 7,700 -0.1
24/02/2025
10.93
 234,400 11.07 11.07 10.88 0 0 0
21/02/2025
11.07
 145,400 10.93 11.17 10.88 0 1,200 -0.0
20/02/2025
11.12
 954,600 11.12 11.17 10.69 7,700 607,500 -6.8
19/02/2025
11.12
 342,000 11.17 11.26 11.02 0 122,506 -1.4
18/02/2025
11.17
 178,300 11.45 11.45 11.12 0 39,600 -0.5
17/02/2025
11.31
 389,100 11.17 11.50 11.17 46,500 9,100 0.4

Chính sách bảo mật | Điều khoản sử dụng |