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)
23/01/2015
9.08
 34,770 9.12 9.12 8.79 10,440 0 0.5
22/01/2015
9.12
 7,760 9.12 9.19 9.02 150 0 0.0
21/01/2015
9.12
 17,360 9.21 9.21 9.12 0 0 0
20/01/2015
9.21
 15,840 9.23 9.23 9.12 90 0 0.0
19/01/2015
9.23
 44,990 9.21 9.27 9.12 0 18,040 -0.9
16/01/2015
9.21
 32,580 9.19 9.21 9.12 3,380 11,660 -0.4
15/01/2015
9.19
 8,260 9.21 9.21 9.12 0 5,170 -0.2
14/01/2015
9.21
 30,440 9.27 9.27 9.12 0 4,330 -0.2
13/01/2015
9.27
 28,260 9.23 9.27 9.12 0 0 0
12/01/2015
9.23
 53,050 9.31 9.31 9.12 0 10,000 -0.5
09/01/2015
9.31
 11,450 9.29 9.35 9.21 0 0 0
08/01/2015
9.29
 116,650 8.83 9.31 8.93 0 40,000 -1.9
07/01/2015
8.83
 65,870 8.54 9.10 8.54 150 30,900 -1.4
06/01/2015
8.54
 14,960 8.52 8.64 8.45 120 9,100 -0.4
05/01/2015
8.52
 23,000 8.45 8.64 8.35 40 0 0.0
31/12/2014
8.45
 7,800 8.35 8.73 8.33 440 0 0.0
30/12/2014
8.35
 16,630 8.25 8.35 8.06 150 0 0.0
29/12/2014
8.25
 16,150 8.27 8.35 8.20 50 0 0.0
26/12/2014
8.27
 24,750 8.29 8.41 8.16 3,660 7,820 -0.2
25/12/2014
8.29
 31,890 8.35 8.52 8.25 300 70 0.0
24/12/2014
8.35
 75,160 8.06 8.45 8.06 170 47,110 -2.0
23/12/2014
8.06
 35,720 8.04 8.06 8.04 0 20,000 -0.8
22/12/2014
8.04
 26,430 7.95 8.06 7.93 680 15,000 -0.6
19/12/2014
7.95
 3,520 7.95 7.95 7.68 280 0 0.0
18/12/2014
7.95
 37,730 7.87 8.04 7.95 600 9,330 -0.4
17/12/2014
7.87
 24,780 7.79 8.06 7.58 1,350 0 0.1
16/12/2014
7.79
 47,350 8.06 8.06 7.77 8,960 0 0.4
15/12/2014
8.06
 10,730 8.12 8.25 8.06 10 8,580 -0.4
12/12/2014
8.12
 10,720 8.06 8.12 8.06 420 110 0.0
11/12/2014
8.06
 45,270 8.16 8.35 8.02 380 0 0.0
10/12/2014
8.16
 31,200 7.68 8.16 7.68 40 0 0.0
09/12/2014
7.68
 76,620 8.22 8.43 7.66 12,300 0 0.5
08/12/2014
8.22
 25,510 8.45 8.45 8.22 30 0 0.0
05/12/2014
8.45
 12,250 8.29 8.45 8.29 70 0 0.0
04/12/2014
8.29
 35,930 8.29 8.37 8.25 7,200 0 0.3
03/12/2014
8.29
 30,110 8.16 8.35 8.18 120 0 0.0
02/12/2014
8.16
 62,900 8.35 8.35 8.16 11,230 0 0.5
01/12/2014
8.35
 11,740 8.52 8.52 8.35 10 0 0.0
28/11/2014
8.52
 37,820 8.35 8.54 8.25 2,650 0 0.1
27/11/2014
8.35
 26,640 8.35 8.52 8.25 290 0 0.0
26/11/2014
8.35
 40,190 8.29 8.62 8.25 30 0 0.0
25/11/2014
8.29
 59,680 8.25 8.62 8.25 17,520 0 0.8
24/11/2014
8.25
 12,230 8.41 8.64 8.25 700 20 0.0
21/11/2014
8.41
 72,300 8.64 8.64 8.41 0 310 -0.0
20/11/2014
8.64
 17,410 8.64 8.68 8.50 100 10,220 -0.5
19/11/2014
8.64
 3,740 8.62 8.64 8.58 0 270 -0.0
18/11/2014
8.62
 42,410 8.50 8.77 8.45 6,460 10 0.3
17/11/2014
8.50
 61,580 8.64 8.77 8.48 3,730 0 0.2
14/11/2014
8.64
 20,880 8.70 8.73 8.62 10 0 0.0
13/11/2014
8.70
 3,830 8.64 8.73 8.60 20 0 0.0
12/11/2014
8.64
 55,470 8.81 8.81 8.45 180 4,100 -0.2
11/11/2014
8.81
 22,340 8.83 8.83 8.64 110 9,320 -0.4
10/11/2014
8.83
 11,880 8.75 8.83 8.66 120 0 0.0
07/11/2014
8.75
 7,060 8.56 8.81 8.54 520 0 0.0
06/11/2014
8.56
 17,080 8.56 8.83 8.54 3,170 0 0.1
05/11/2014
8.56
 11,660 8.46 8.73 8.45 10 0 0.0
04/11/2014
8.46
 18,270 8.58 8.71 8.45 330 0 0.0
03/11/2014
8.58
 19,740 8.79 8.87 8.58 370 10 0.0
31/10/2014
8.79
 25,630 8.81 8.81 8.56 2,970 0 0.1
30/10/2014
8.81
 1,790 8.75 9.00 8.64 1,180 0 0.1
29/10/2014
8.75
 12,920 8.54 8.79 8.54 3,300 0 0.1
28/10/2014
8.54
 10,210 8.70 9.02 8.52 40 500 -0.0
27/10/2014
8.70
 16,540 8.85 9.00 8.56 1,600 0 0.1
24/10/2014
8.85
 25,370 9.16 9.16 8.75 2,260 3,000 -0.0
23/10/2014
9.16
 27,300 9.23 9.44 8.83 5,530 200 0.2
22/10/2014
9.23
 30,760 9.39 9.56 9.08 3,400 9,180 -0.3
21/10/2014
9.39
 134,480 8.96 9.44 9.02 1,380 60,000 -2.8
20/10/2014
8.96
 121,670 8.60 9.02 8.45 34,670 60,000 -1.2
17/10/2014
8.60
 1,970 8.10 8.64 8.43 1,510 0 0.1
16/10/2014
8.10
 10,580 8.37 8.79 8.06 3,420 0 0.1
15/10/2014
8.37
 27,770 8.56 8.56 8.25 1,610 0 0.1
14/10/2014
8.56
 6,870 8.45 8.56 8.27 4,260 0 0.2
13/10/2014
8.45
 3,110 8.37 8.79 8.37 2,410 0 0.1
10/10/2014
8.37
 3,170 8.48 8.48 8.29 2,980 0 0.1
09/10/2014
8.48
 4,210 8.60 8.60 8.35 3,060 0 0.1
08/10/2014
8.60
 5,760 8.83 8.83 8.37 200 2,580 -0.1
07/10/2014
8.83
 610 8.46 8.83 8.54 510 0 0.0
06/10/2014
8.46
 5,030 8.25 8.83 8.08 1,930 0 0.1
03/10/2014
8.25
 6,690 8.54 8.54 8.18 3,570 4,300 -0.0
02/10/2014
8.54
 4,070 8.45 8.54 8.16 1,410 1,270 0.0
01/10/2014
8.45
 44,420 8.06 8.56 8.06 4,250 3,010 0.1
30/09/2014
8.06
 490 8.02 8.06 7.97 0 0 0
29/09/2014
8.02
 1,630 8.04 8.04 7.99 600 0 0.0
26/09/2014
8.04
 3,100 7.89 8.04 7.87 200 0 0.0
25/09/2014
7.89
 8,710 7.89 7.97 7.87 1,500 0 0.1
24/09/2014
7.89
 2,760 7.87 8.06 7.87 0 0 0
23/09/2014
7.87
 4,140 8.12 8.12 7.87 0 0 0
22/09/2014
8.12
 3,230 7.99 8.12 7.87 1,030 0 0.0
19/09/2014
7.99
 2,530 8.04 8.04 7.74 30 0 0.0
18/09/2014
8.04
 9,910 8.25 8.25 7.87 5,600 0 0.2
17/09/2014
8.25
 4,350 8.27 8.45 8.06 3,240 0 0.1
16/09/2014: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 782/113 (Volume + 14.45%, Ratio=0.14)
16/09/2014
8.27
 20,230 7.88 8.27 7.87 100 0 0.0
15/09/2014
7.88
 19,740 7.72 7.90 7.75 0 0 0
12/09/2014
7.72
 36,320 7.60 7.96 7.60 0 0 0
11/09/2014
7.60
 3,440 7.52 7.62 7.52 80 0 0.0
10/09/2014
7.52
 32,290 7.52 7.52 7.39 12,000 0 0.5
09/09/2014
7.52
 15,060 7.69 7.69 7.50 500 0 0.0
08/09/2014
7.69
 10,300 7.49 7.69 7.52 4,500 0 0.2
05/09/2014
7.49
 13,480 7.50 7.62 7.39 1,400 390 0.0
04/09/2014
7.50
 32,700 7.34 7.80 7.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |