CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

10.40
0.05
(0.48%)
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
(2025-11-04) 		-0.10 -0.98% 1,346,500 -49,800 -0.5
10
10.35
10.35
2 tháng
(2025-10-06) 		-0.75 -6.91% 3,134,700 -84,400 -0.9
10
10.85
10.35
3 tháng
(2025-09-05) 		-1.05 -9.42% 6,676,500 -370,300 -4.0
10
11.20
10.35
6 tháng
(2025-06-09) 		-0.45 -4.27% 28,427,200 119,793 1.7
10
11.85
10.35
12 tháng
(2024-12-09) 		-0.25 -2.46% 60,442,500 -2,381,941 -24.1
8.55
12.26
10.35
24 tháng
(2023-12-15) 		-2.88 -22.17% 163,668,700 815,894 15.5
8.55
15
10.35
36 tháng
(2022-12-20) 		-2.41 -19.26% 315,216,400 2,961,259 48.0
8.55
19
10.35
60 tháng
(2020-12-30) 		0.20 1.99% 565,652,110 -1,112,549 -59.6
8.19
21.42
10.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
11.88
 129,200 11.93 11.98 11.83 30,700 1,400 0.4
23/09/2024
11.98
 115,900 11.93 12.07 11.74 11,900 0 0.1
20/09/2024
12.02
 220,900 11.93 12.07 11.83 148,800 0 1.9
19/09/2024
11.93
 118,800 11.74 11.93 11.74 36,600 0 0.5
18/09/2024
11.79
 208,800 11.83 11.83 11.74 0 5,300 -0.1
17/09/2024
11.83
 164,400 11.83 11.98 11.45 7,600 200 0.1
16/09/2024
11.98
 270,700 12.07 12.12 11.79 23,000 300 0.3
13/09/2024
12.07
 273,400 12.02 12.17 11.83 23,100 700 0.3
12/09/2024
12.02
 81,300 12.12 12.17 11.93 14,500 9,600 0.1
11/09/2024
12.02
 232,000 11.93 12.07 11.74 109,300 25,400 1.1
10/09/2024
12.07
 376,600 12.02 12.22 11.83 179,800 300 2.3
09/09/2024
12.07
 131,100 12.17 12.17 11.98 0 0 0
06/09/2024
12.07
 555,500 11.64 12.31 11.64 33,700 27,200 0.1
05/09/2024
11.74
 230,200 11.60 11.79 11.60 10,000 0 0.1
04/09/2024
11.69
 93,100 11.64 11.79 11.60 20,800 0 0.3
30/08/2024
11.64
 74,800 11.83 11.88 11.60 7,000 4,400 0.0
29/08/2024
11.74
 131,600 11.60 11.83 11.60 0 2,000 -0.0
28/08/2024
11.60
 169,100 11.69 11.83 11.60 13,000 34,500 -0.3
27/08/2024
11.74
 350,100 11.98 11.98 11.74 14,700 120,600 -1.3
26/08/2024
11.98
 154,800 12.02 12.12 11.93 14,700 8,200 0.1
23/08/2024
11.93
 246,600 12.02 12.12 11.93 6,400 0 0.1
22/08/2024
12.02
 220,100 12.17 12.17 11.98 1,800 0 0.0
21/08/2024
12.17
 384,100 12.26 12.26 11.98 35,800 0 0.5
20/08/2024
12.26
 201,000 12.22 12.31 12.12 1,200 7,500 -0.1
19/08/2024
12.22
 161,400 12.31 12.41 12.17 600 0 0.0
16/08/2024
12.31
 249,700 12.22 12.36 12.02 38,300 400 0.5
15/08/2024
12.02
 214,100 12.41 12.41 11.93 16,500 5,600 0.1
14/08/2024
12.31
 164,600 12.26 12.60 12.12 0 0 0
13/08/2024
12.26
 166,500 12.45 12.60 12.22 5,000 22,000 -0.2
12/08/2024
12.60
 1,142,900 12.12 12.69 12.02 690,000 23,700 8.8
09/08/2024
12.26
 321,800 12.07 12.31 12.07 198,000 800 2.5
08/08/2024
12.17
 519,100 11.83 12.17 11.79 273,500 17,000 3.2
07/08/2024
12.02
 279,100 11.93 12.02 11.69 162,900 0 2.0
06/08/2024
11.83
 352,800 11.64 11.83 11.50 147,300 0 1.8
05/08/2024
11.50
 901,800 11.45 11.83 11.40 300,800 0 3.6
02/08/2024
11.45
 415,500 11.21 11.45 11.12 34,700 13,000 0.3
01/08/2024
11.31
 347,800 11.40 11.45 11.26 13,000 41,100 -0.3
31/07/2024
11.40
 112,300 11.40 11.45 11.40 0 4,400 -0.1
30/07/2024
11.45
 225,600 11.40 11.50 11.36 25,700 0 0.3
29/07/2024
11.40
 301,000 11.40 11.50 11.36 25,700 0 0.3
26/07/2024
11.40
 121,900 11.36 11.45 11.26 4,700 0 0.1
25/07/2024
11.31
 185,900 11.36 11.45 10.97 21,300 16,800 0.1
24/07/2024
11.40
 335,800 11.45 11.45 11.17 1,600 20,800 -0.2
23/07/2024
11.45
 426,100 11.88 11.93 11.45 0 0 0
22/07/2024
11.93
 266,600 12.22 12.22 11.79 2,300 10,200 -0.1
19/07/2024
12.22
 123,600 12.12 12.22 11.98 0 900 -0.0
18/07/2024
12.12
 276,800 12.02 12.22 11.88 0 4,900 -0.1
17/07/2024
11.93
 436,200 12.41 12.41 11.93 0 11,600 -0.1
16/07/2024
12.36
 276,600 12.45 12.50 12.31 0 0 0
15/07/2024
12.36
 172,900 12.41 12.50 12.36 0 1,100 -0.0
12/07/2024
12.41
 391,300 12.41 12.50 12.31 200 100 0.0
11/07/2024
12.50
 531,100 12.60 12.69 12.36 0 6,800 -0.1
10/07/2024
12.60
 705,800 12.69 12.79 12.41 1,600 900 0.0
09/07/2024
12.69
 394,500 12.79 12.84 12.64 0 5,300 -0.1
08/07/2024
12.79
 392,900 12.84 12.93 12.60 35,000 0 0.5
05/07/2024
12.84
 237,900 13.07 13.07 12.74 0 500 -0.0
04/07/2024
13.07
 588,500 12.74 13.27 12.74 34,200 11,300 0.3
03/07/2024
12.88
 314,000 12.88 12.88 12.69 105,500 42,300 0.8
02/07/2024
12.79
 326,200 12.93 12.93 12.64 10,100 60,700 -0.7
01/07/2024
12.88
 99,300 12.93 12.93 12.69 0 56,800 -0.8
28/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
28/06/2024
12.88
 247,600 12.93 13.03 12.74 30,000 100 0.4
27/06/2024
12.72
 259,500 12.77 12.82 12.68 49,100 0 0.7
26/06/2024
12.77
 310,800 12.82 12.95 12.68 67,500 0 0.9
25/06/2024
12.91
 392,500 12.72 12.91 12.63 93,200 1,400 1.3
24/06/2024
12.72
 910,800 13.22 13.22 12.54 0 47,400 -0.7
21/06/2024
13.18
 255,800 13.27 13.32 13.09 4,200 11,800 -0.1
20/06/2024
13.18
 324,800 13.27 13.36 13.04 0 9,700 -0.1
19/06/2024
13.18
 203,300 13.27 13.27 13.13 0 22,400 -0.3
18/06/2024
13.22
 354,500 13.09 13.32 13.09 38,100 9,400 0.4
17/06/2024
13.09
 611,500 13.18 13.32 13.04 11,400 117,900 -1.5
14/06/2024
13.18
 1,293,600 13.63 13.72 13.18 0 82,100 -1.2
13/06/2024
13.68
 528,000 13.82 13.86 13.63 0 29,200 -0.4
12/06/2024
13.77
 516,600 13.72 13.82 13.63 4,700 36,800 -0.5
11/06/2024
13.72
 1,386,600 13.54 13.95 13.36 150,500 38,500 1.7
10/06/2024
13.41
 773,000 13.50 13.59 13.27 50,700 3,000 0.7
07/06/2024
13.50
 395,900 13.54 13.68 13.41 0 17,800 -0.3
06/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
06/06/2024
13.54
 813,300 13.95 13.95 13.54 134,000 61,800 1.1
05/06/2024
13.72
 859,400 13.77 13.86 13.64 97,500 44,400 0.8
04/06/2024
13.77
 1,858,600 13.55 14.03 13.46 216,700 60,800 2.4
03/06/2024
13.50
 751,200 13.59 13.64 13.37 46,000 5,100 0.6
31/05/2024
13.37
 456,700 13.37 13.55 13.20 26,700 22,000 0.1
30/05/2024
13.33
 652,100 13.20 13.33 13.06 9,200 19,700 -0.2
29/05/2024
13.28
 982,800 13.64 13.64 13.24 22,900 42,900 -0.3
28/05/2024
13.50
 838,900 13.20 13.59 13.20 67,200 1,900 1.0
27/05/2024
13.15
 495,200 13.28 13.28 13.02 9,500 38,300 -0.4
24/05/2024
13.28
 1,037,900 13.64 13.77 12.93 20,800 45,700 -0.4
23/05/2024
13.59
 1,418,800 13.24 13.86 13.11 0 39,700 -0.6
22/05/2024
13.24
 1,182,600 12.93 13.42 12.93 52,600 15,600 0.6
21/05/2024
12.93
 552,400 13.02 13.02 12.76 1,000 6,400 -0.1
20/05/2024
13.02
 724,000 13.06 13.28 12.93 12,300 25,600 -0.2
17/05/2024
12.93
 380,900 12.93 13.02 12.80 4,500 18,100 -0.2
16/05/2024
12.93
 379,200 13.06 13.06 12.84 0 16,300 -0.2
15/05/2024
12.84
 866,000 12.67 13.15 12.62 58,000 52,800 0.1
14/05/2024
12.62
 225,000 12.54 12.71 12.54 0 10,400 -0.1
13/05/2024
12.54
 360,800 12.49 12.58 12.40 22,600 1,400 0.3
10/05/2024
12.45
 513,300 12.67 12.71 12.45 18,700 13,700 0.1
09/05/2024
12.67
 376,100 12.58 12.71 12.49 2,000 400 0.0
08/05/2024
12.62
 578,600 12.67 12.71 12.45 62,200 0 0.9
07/05/2024
12.67
 513,900 12.93 12.98 12.58 0 51,500 -0.7
06/05/2024
12.84
 843,200 12.62 12.89 12.45 68,700 23,100 0.7

Chính sách bảo mật | Điều khoản sử dụng |