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)
27/06/2025
9.69
 94,300 9.64 9.69 9.59 0 0 0
26/06/2025
9.69
 117,100 9.54 9.73 9.54 0 600 -0.0
25/06/2025
9.64
 200,300 9.73 9.73 9.64 0 0 0
24/06/2025
9.73
 260,200 9.73 9.78 9.69 25,500 600 0.3
23/06/2025
9.69
 338,700 9.73 9.83 9.59 0 1,800 -0.0
20/06/2025
9.83
 159,300 9.73 9.83 9.69 0 700 -0.0
19/06/2025
9.83
 90,900 9.83 9.83 9.73 0 0 0
18/06/2025
9.83
 263,500 9.78 9.87 9.73 16,600 0 0.2
17/06/2025
9.78
 136,300 9.87 9.92 9.78 10,800 0 0.1
16/06/2025
9.83
 129,900 9.78 9.92 9.73 20,000 0 0.2
13/06/2025
9.83
 323,200 9.87 10.02 9.69 4,600 6,200 -0.0
12/06/2025
9.97
 117,700 9.97 10.06 9.87 0 0 0
11/06/2025
9.97
 127,300 10.06 10.11 9.92 0 11,000 -0.1
10/06/2025
10.06
 267,800 10.11 10.21 9.97 0 0 0
09/06/2025
9.97
 210,300 10.02 10.30 9.92 14,900 0 0.2
06/06/2025
10.21
 499,800 10.06 10.39 10.02 24,200 18,700 0.1
05/06/2025
10.02
 167,000 9.92 10.02 9.83 0 600 -0.0
04/06/2025
10.02
 135,400 10.11 10.11 9.83 0 4,600 -0.0
03/06/2025
9.97
 436,400 9.83 10.16 9.83 5,900 33,400 -0.3
02/06/2025
9.78
 143,800 9.73 9.78 9.59 500 2,700 -0.0
30/05/2025
9.78
 179,900 9.69 9.83 9.64 0 15,900 -0.2
29/05/2025
9.83
 185,300 9.83 9.87 9.73 0 6,500 -0.1
28/05/2025
9.87
 246,300 9.92 9.92 9.83 0 1,600 -0.0
27/05/2025: Cổ tức tiền mặt tỉ lệ: 5%
27/05/2025
9.87
 325,500 10.02 10.02 9.83 50,600 0 0.5
26/05/2025
9.87
 270,700 9.83 9.92 9.29 11,300 17,500 -0.1
23/05/2025
9.74
 108,300 9.74 9.74 9.69 3,800 0 0.0
22/05/2025
9.69
 174,500 9.74 9.78 9.65 0 7,200 0
21/05/2025
9.74
 312,600 9.83 9.96 9.65 0 38,900 -0.4
20/05/2025
9.83
 370,100 9.92 10.19 9.83 4,100 30,400 -0.3
19/05/2025
9.87
 259,200 9.65 9.92 9.65 19,700 0 0
16/05/2025
9.65
 205,400 9.83 9.92 9.65 11,500 54,000 0
15/05/2025
9.83
 184,900 9.96 10.01 9.74 0 3,800 0
14/05/2025
9.87
 314,200 9.87 10.01 9.78 2,500 5,800 0
13/05/2025
9.78
 195,700 9.83 9.87 9.74 0 12,300 0
12/05/2025
9.74
 234,600 9.92 9.92 9.65 0 45,500 0
09/05/2025
9.74
 791,300 9.33 9.87 8.95 4,600 95,700 0
08/05/2025
9.33
 106,400 9.38 9.38 9.24 3,900 17,500 0
07/05/2025
9.38
 125,500 9.29 9.38 9.20 300 29,800 0
06/05/2025
9.33
 178,700 9.29 9.42 9.29 5,900 30,400 0
05/05/2025
9.24
 215,200 9.24 9.38 9.20 4,600 15,700 0
29/04/2025
9.24
 237,300 9.20 9.29 9.06 35,400 100 0.4
28/04/2025
9.20
 102,500 9.11 9.20 9.02 31,800 0 0.3
25/04/2025
9.11
 152,700 9.20 9.20 9.06 39,600 0 0.4
24/04/2025
9.02
 309,400 9.15 9.20 9.02 75,900 120,400 -0.4
23/04/2025
9.11
 181,400 9.20 9.20 8.95 17,900 13,300 0.0
22/04/2025
8.94
 528,300 9.29 9.29 8.64 48,000 21,000 0.3
21/04/2025
9.29
 110,800 9.38 9.38 9.15 0 12,300 -0.1
18/04/2025
9.38
 263,100 9.24 9.42 9.06 13,800 0 0.1
17/04/2025
9.15
 92,400 8.98 9.15 8.98 0 0 0
16/04/2025
9.15
 377,000 8.95 9.38 8.95 33,300 3,300 0.3
15/04/2025
9.02
 173,800 9.11 9.11 8.96 0 0 0
14/04/2025
9.11
 259,600 8.96 9.11 8.94 100 0 0.0
11/04/2025
8.96
 584,800 8.64 9.02 8.64 3,300 0 0.0
10/04/2025
8.64
 71,800 8.64 8.64 8.64 0 10,000 -0.1
09/04/2025
8.08
 947,700 8.08 8.30 8.08 17,500 800 0.1
08/04/2025
8.68
 476,800 8.78 9.11 8.68 0 1,000 -0.0
04/04/2025
9.33
 892,100 9.33 9.92 9.33 0 220,304 -2.3
03/04/2025
10.01
 896,600 10.42 10.46 10.01 200 221,000 -2.5
02/04/2025
10.73
 127,600 10.78 10.87 10.69 1,600 200 0.0
01/04/2025
10.82
 134,400 10.82 10.87 10.64 2,100 2,600 -0.0
31/03/2025
10.82
 256,000 10.78 10.96 10.64 100 0 0.0
28/03/2025
10.91
 312,200 11.00 11.09 10.87 0 0 0
27/03/2025
11.05
 127,900 11.18 11.18 10.91 0 2,300 -0.0
26/03/2025
11.05
 631,400 10.82 11.14 10.73 3,800 5,400 -0.0
25/03/2025
10.73
 171,500 10.73 10.82 10.64 0 0 0
24/03/2025
10.73
 139,000 10.64 10.78 10.55 0 1,000 -0.0
21/03/2025
10.64
 281,000 10.51 10.64 10.42 0 0 0
20/03/2025
10.51
 394,900 10.73 10.73 10.46 4,000 70,000 -0.8
19/03/2025
10.64
 110,300 10.82 10.82 10.55 9,000 2,920 0.1
18/03/2025
10.64
 234,700 10.82 10.82 10.60 0 23,300 -0.3
17/03/2025
10.73
 273,900 10.87 10.87 10.60 0 0 0
14/03/2025
10.69
 497,700 10.82 11.09 10.37 0 77,400 -0.9
13/03/2025
10.78
 684,500 11.27 11.27 10.78 0 130,400 -1.6
12/03/2025
11.23
 585,200 11.36 11.36 11.00 0 15,100 -0.2
11/03/2025
11.36
 328,900 11.14 11.41 11.14 0 16,000 -0.2
10/03/2025
11.45
 574,300 11.41 11.54 11.09 3,000 8,100 -0.1
07/03/2025
11.41
 464,300 11.45 11.50 11.23 3,600 49,700 -0.6
06/03/2025
11.41
 339,400 11.18 11.41 11.18 7,100 0 0.1
05/03/2025
11.23
 757,000 11.68 11.68 11.23 0 73,500 -0.9
04/03/2025
11.59
 843,900 11.45 11.68 11.36 900 24,100 -0.3
03/03/2025
11.45
 712,100 11.18 11.45 11.05 8,100 0 0.1
28/02/2025
11.00
 1,089,300 10.78 11.00 10.73 0 251,500 -3.0
27/02/2025
10.69
 677,300 10.42 10.69 10.28 11,900 0 0.1
26/02/2025
10.42
 123,000 10.46 10.55 10.33 3,300 0 0.0
25/02/2025
10.46
 172,800 10.64 10.64 10.37 0 7,700 -0.1
24/02/2025
10.33
 234,400 10.46 10.46 10.28 0 0 0
21/02/2025
10.46
 145,400 10.33 10.55 10.28 0 1,200 -0.0
20/02/2025
10.51
 954,600 10.51 10.55 10.10 7,700 607,500 -6.8
19/02/2025
10.51
 342,000 10.55 10.64 10.42 0 122,506 -1.4
18/02/2025
10.55
 178,300 10.82 10.82 10.51 0 39,600 -0.5
17/02/2025
10.69
 389,100 10.55 10.87 10.55 46,500 9,100 0.4
14/02/2025
10.55
 151,200 10.51 10.55 10.37 6,200 100 0.1
13/02/2025
10.46
 174,500 10.51 10.51 10.33 700 1,700 -0.0
12/02/2025
10.46
 809,800 10.15 10.51 10.15 2,000 174,000 -2.0
11/02/2025
10.15
 94,700 10.15 10.15 10.05 0 39,700 -0.4
10/02/2025
10.15
 117,000 10.10 10.24 10.05 0 39,000 -0.4
07/02/2025
10.24
 356,400 10.05 10.37 10.05 0 82,500 -0.9
06/02/2025
10.05
 53,900 10.01 10.10 9.96 0 5,200 -0.1
05/02/2025
10.05
 78,800 10.24 10.24 9.92 0 16,400 -0.2
04/02/2025
10.10
 62,500 10.05 10.15 9.96 11,100 14,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |