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)
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
03/09/2014
7.34
 7,870 7.37 7.37 7.34 0 0 0
29/08/2014
7.37
 4,600 7.37 7.37 7.16 0 0 0
28/08/2014
7.37
 2,190 7.26 7.37 7.23 110 10 0.0
27/08/2014
7.26
 12,060 7.37 7.37 7.06 0 0 0
26/08/2014
7.37
 11,220 7.36 7.59 7.23 0 0 0
25/08/2014
7.36
 8,370 7.47 7.47 7.31 330 0 0.0
22/08/2014
7.47
 12,400 7.47 7.54 7.31 600 0 0.0
21/08/2014
7.47
 1,550 7.32 7.47 7.36 0 0 0
20/08/2014
7.32
 10,570 7.65 7.65 7.32 5,200 0 0.2
19/08/2014
7.65
 200 7.72 7.72 7.65 0 200 -0.0
18/08/2014
7.72
 4,770 7.55 7.77 7.55 0 500 -0.0
15/08/2014
7.55
 860 7.82 7.82 7.55 0 0 0
14/08/2014
7.82
 1,140 7.82 7.82 7.73 120 0 0.0
13/08/2014
7.82
 3,320 7.88 7.88 7.55 2,430 0 0.1
12/08/2014
7.88
 3,550 7.93 7.93 7.55 760 0 0.0
11/08/2014
7.93
 8,400 7.78 7.93 7.65 7,830 0 0.4
08/08/2014
7.78
 1,790 7.85 7.88 7.64 0 0 0
07/08/2014
7.85
 760 7.80 7.85 7.85 0 0 0
06/08/2014
7.80
 3,250 8.01 8.01 7.72 2,240 0 0.1
05/08/2014
8.01
 15,420 7.75 8.05 7.67 1,500 3,750 -0.1
04/08/2014
7.75
 9,860 7.55 7.75 7.54 1,000 0 0.0
01/08/2014
7.55
 2,270 7.50 7.55 7.39 0 0 0
31/07/2014
7.50
 3,910 7.55 7.67 7.42 30 0 0.0
30/07/2014
7.55
 3,190 7.52 7.55 7.39 3,170 0 0.1
29/07/2014
7.52
 5,180 7.50 7.55 7.06 0 0 0
28/07/2014
7.50
 3,280 7.50 7.55 7.00 0 0 0
25/07/2014
7.50
 5,270 7.52 7.72 7.14 1,020 20 0.0
24/07/2014
7.52
 10,370 8.01 8.05 7.52 4,000 0 0.2
23/07/2014
8.01
 2,380 8.01 8.05 7.88 0 0 0
22/07/2014
8.01
 2,340 8.10 8.19 7.80 390 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |