CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

10
-0.10
(-0.99%)
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
(2025-12-29) 		0.10 1% 3,699,600 -43,300 -0.4
10
10.90
10.10
2 tháng
(2025-11-28) 		0.05 0.50% 5,427,400 -90,800 -0.9
9.99
10.90
10.10
3 tháng
(2025-10-29) 		-0.30 -2.88% 6,874,500 -125,100 -1.2
9.99
10.90
10.10
6 tháng
(2025-07-31) 		-1.15 -10.22% 22,277,500 -217,500 -1.8
9.99
11.85
10.10
12 tháng
(2025-02-03) 		-0.54 -5.08% 61,946,100 -2,411,337 -24.3
8.55
12.26
10.10
24 tháng
(2024-02-07) 		-2.48 -19.72% 160,089,100 736,614 14.5
8.55
15
10.10
36 tháng
(2023-02-13) 		-1.90 -15.80% 310,948,600 2,825,161 46.3
8.55
19
10.10
60 tháng
(2021-02-22) 		0.61 6.41% 558,683,300 -1,242,409 -61.2
8.55
21.42
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2024
13.28
 387,600 13.37 13.46 13.11 0 9,500 -0.1
07/03/2024
13.37
 370,600 13.02 13.37 12.98 15,500 1,000 0.2
06/03/2024
13.15
 338,000 13.33 13.46 13.11 3,400 1,700 0.0
05/03/2024
13.37
 347,800 13.46 13.46 13.24 0 8,500 -0.1
04/03/2024
13.46
 367,000 13.55 13.55 13.28 0 17,500 -0.3
01/03/2024
13.33
 877,600 12.93 13.42 12.89 20,000 18,700 0.0
29/02/2024
12.98
 249,900 13.06 13.06 12.89 91,400 15,400 1.1
28/02/2024
12.98
 263,900 13.15 13.15 12.93 0 300 -0.0
27/02/2024
13.02
 263,600 12.89 13.02 12.89 17,000 0 0.2
26/02/2024
12.89
 249,300 12.84 12.93 12.76 12,000 0 0.2
23/02/2024
12.80
 363,300 13.02 13.15 12.76 21,100 1,000 0.3
22/02/2024
13.11
 507,300 12.80 13.20 12.71 88,700 10,100 1.2
21/02/2024
12.76
 178,400 12.84 12.84 12.67 1,800 0 0.0
20/02/2024
12.84
 227,900 12.76 12.84 12.71 5,800 600 0.1
19/02/2024
12.76
 212,800 12.80 12.84 12.67 14,300 0 0.2
16/02/2024
12.80
 287,700 12.71 12.80 12.67 5,900 0 0.1
15/02/2024
12.71
 225,200 12.62 12.80 12.58 12,800 0 0.2
07/02/2024
12.58
 160,600 12.62 12.71 12.49 8,200 100,000 -1.3
06/02/2024
12.62
 296,300 12.45 12.76 12.32 70,900 0 1.0
05/02/2024
12.32
 227,600 12.32 12.45 12.27 8,200 10,000 -0.0
02/02/2024
12.27
 180,100 12.40 12.45 12.27 5,000 33,920 -0.4
01/02/2024
12.40
 134,700 12.27 12.40 12.23 14,900 50,000 -0.5
31/01/2024
12.27
 181,000 12.32 12.32 12.23 0 3,100 -0.0
30/01/2024
12.27
 194,300 12.36 12.40 12.27 100 106,200 -1.5
29/01/2024
12.36
 139,200 12.36 12.40 12.27 0 0 0
26/01/2024
12.36
 248,000 12.36 12.40 12.23 0 120,000 -1.7
25/01/2024
12.36
 123,700 12.45 12.49 12.27 7,000 40,500 -0.5
24/01/2024
12.49
 183,900 12.40 12.54 12.32 11,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |