CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

9.40
-0.07
(-0.74%)
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
(2026-02-11) 		-0.55 -5.47% 2,415,400 185,400 1.9
9.28
10.20
9.47
2 tháng
(2026-01-12) 		-0.60 -5.94% 6,732,700 149,500 1.6
9.28
10.90
9.47
3 tháng
(2025-12-15) 		-0.60 -5.94% 7,944,400 151,800 1.6
9.28
10.90
9.47
6 tháng
(2025-09-15) 		-1.55 -14.03% 14,216,100 -135,800 -1.5
9.28
11.20
9.47
12 tháng
(2025-03-18) 		-1.76 -15.64% 53,281,600 -483,731 -2.2
8.55
11.85
9.47
24 tháng
(2024-03-25) 		-3.78 -28.49% 151,021,900 684,114 12.7
8.55
15
9.47
36 tháng
(2023-03-29) 		-3.27 -25.59% 308,883,500 3,005,243 48.0
8.55
19
9.47
60 tháng
(2021-04-08) 		-2.09 -18.02% 546,874,300 -1,009,909 -58.8
8.55
21.42
9.47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
12.45
 354,400 12.58 12.71 12.36 6,000 17,200 -0.2
02/05/2024
12.58
 473,200 12.10 12.58 12.10 86,200 15,900 1.0
26/04/2024
12.10
 599,300 12.10 12.32 12.01 3,000 34,400 -0.4
25/04/2024
12.27
 309,400 12.32 12.49 12.14 1,700 48,600 -0.7
24/04/2024
12.40
 875,900 12.05 12.40 12.01 48,400 85,300 -0.5
23/04/2024
12.05
 739,200 12.54 12.62 11.96 10,900 57,700 -0.7
22/04/2024
12.49
 810,700 12.54 12.84 12.32 145,800 281,800 -1.9
19/04/2024
12.58
 2,019,500 13.28 13.33 12.54 259,100 132,100 1.8
17/04/2024
13.46
 1,184,400 13.81 13.99 13.46 351,300 102,800 3.9
16/04/2024
13.81
 1,853,200 13.81 13.90 13.33 120,000 242,100 -1.9
15/04/2024
13.81
 2,144,200 14.91 15.09 13.77 79,200 7,500 1.2
12/04/2024
14.78
 745,300 15.09 15.13 14.65 8,800 19,600 -0.2
11/04/2024
15.00
 2,172,200 14.16 15.04 14.03 349,700 54,600 5.0
10/04/2024
14.25
 810,300 14.47 14.56 14.25 15,000 140,200 -2.1
09/04/2024
14.30
 475,700 14.21 14.34 14.12 0 91,700 -1.5
08/04/2024
14.21
 1,099,400 14.34 14.60 14.16 6,100 209,700 -3.3
05/04/2024
14.30
 1,283,400 14.43 14.43 14.12 38,100 617,600 -9.3
04/04/2024
14.47
 1,864,900 14.25 14.78 14.12 132,900 214,700 -1.3
03/04/2024
14.16
 1,510,100 14.52 14.56 14.16 167,200 32,200 2.2
02/04/2024
14.52
 1,819,200 14.52 14.69 14.30 70,400 24,100 0.8
01/04/2024
14.21
 2,585,400 13.37 14.21 13.28 329,400 130,800 3.1
29/03/2024
13.28
 1,221,000 13.11 13.46 13.11 134,800 514,300 -5.7
28/03/2024
13.06
 551,900 13.20 13.24 13.06 6,200 124,600 -1.8
27/03/2024
13.15
 616,200 13.20 13.33 13.11 0 19,800 -0.3
26/03/2024
13.20
 689,100 13.20 13.28 13.11 2,000 143,400 -2.1
25/03/2024
13.28
 694,900 13.28 13.46 13.20 14,100 3,500 0.2
22/03/2024
13.33
 851,900 13.55 13.72 13.33 8,100 0 0.1
21/03/2024
13.55
 896,500 13.50 13.64 13.42 155,500 0 2.4
20/03/2024
13.46
 462,700 13.46 13.55 13.33 11,900 0 0.2
19/03/2024
13.55
 356,000 13.55 13.59 13.42 300 0 0.0
18/03/2024
13.55
 1,129,100 13.77 13.90 13.37 11,800 29,300 -0.3
15/03/2024
13.46
 1,422,300 13.28 13.68 13.28 5,700 24,500 -0.3
14/03/2024
13.28
 901,500 13.28 13.55 13.15 15,200 4,000 0.2
13/03/2024
13.24
 381,200 13.11 13.24 13.02 100 2,700 -0.0
12/03/2024
13.06
 238,800 13.11 13.28 13.02 0 17,200 -0.3
11/03/2024
13.11
 236,100 13.28 13.37 13.06 100 17,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |