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)
20/08/2025
11.65
 479,300 11.85 11.85 11.30 200 34,500 -0.4
19/08/2025
11.85
 881,200 11.55 11.90 11.40 201,100 10,800 2.2
18/08/2025
11.40
 370,200 11.30 11.40 11.25 40,900 20,600 0.2
15/08/2025
11.35
 468,800 11.60 11.60 11.35 0 1,900 -0.0
14/08/2025
11.60
 661,200 11.65 11.70 11.45 6,300 7,100 -0.0
13/08/2025
11.60
 471,600 11.65 11.75 11.40 11,600 0 0.1
12/08/2025
11.65
 701,800 11.85 11.85 11.50 15,500 0 0.2
11/08/2025
11.75
 823,300 11.60 11.90 11.45 67,400 39,400 0.3
08/08/2025
11.50
 291,500 11.50 11.50 11.30 9,300 0 0.1
07/08/2025
11.50
 345,700 11.30 11.50 11.30 41,100 100 0.5
06/08/2025
11.40
 326,200 11.50 11.50 11.35 18,700 0 0.2
05/08/2025
11.50
 830,200 11.60 11.65 11.05 29,300 11,700 0.2
04/08/2025
11.50
 665,700 11.10 11.65 11.10 68,700 25,300 0.5
01/08/2025
11.05
 439,600 11.25 11.25 11 9,300 0 0.1
31/07/2025
11.25
 360,000 11.15 11.35 11.05 18,700 9,100 0.1
30/07/2025
11.15
 312,700 11.10 11.35 11 40,100 0 0.4
29/07/2025
11.05
 858,300 11.90 11.90 11.05 9,000 0 0.1
28/07/2025
11.65
 989,500 11.50 11.85 11.40 17,200 22,200 -0.1
25/07/2025
11.15
 471,600 11.40 11.40 11.10 5,900 100 0.1
24/07/2025
11.10
 645,800 10.90 11.10 10.90 16,900 0 0.2
23/07/2025
10.85
 469,300 10.80 10.95 10.75 29,200 0 0.3
22/07/2025
10.65
 481,700 10.65 10.85 10.65 22,000 0 0.2
21/07/2025
10.70
 350,100 10.95 10.95 10.65 4,300 1,700 0.0
18/07/2025
10.70
 372,800 10.90 10.90 10.50 16,400 0 0.2
17/07/2025
10.85
 307,700 10.95 10.95 10.75 15,600 6,000 0.1
16/07/2025
10.85
 215,200 11 11 10.75 8,200 0 0.1
15/07/2025
10.80
 616,300 10.70 11.10 10.60 16,400 4,100 0.1
14/07/2025
10.70
 329,100 10.65 10.70 10.45 16,800 12,000 0.1
11/07/2025
10.55
 340,300 10.45 10.75 10.45 1,200 8,507 0
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

Chính sách bảo mật | Điều khoản sử dụng |