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)
06/09/2024
11.41
 555,500 11.00 11.63 11.00 33,700 27,200 0.1
05/09/2024
11.09
 230,200 10.96 11.14 10.96 10,000 0 0.1
04/09/2024
11.05
 93,100 11.00 11.14 10.96 20,800 0 0.3
30/08/2024
11.00
 74,800 11.18 11.23 10.96 7,000 4,400 0.0
29/08/2024
11.09
 131,600 10.96 11.18 10.96 0 2,000 -0.0
28/08/2024
10.96
 169,100 11.05 11.18 10.96 13,000 34,500 -0.3
27/08/2024
11.09
 350,100 11.32 11.32 11.09 14,700 120,600 -1.3
26/08/2024
11.32
 154,800 11.36 11.45 11.27 14,700 8,200 0.1
23/08/2024
11.27
 246,600 11.36 11.45 11.27 6,400 0 0.1
22/08/2024
11.36
 220,100 11.50 11.50 11.32 1,800 0 0.0
21/08/2024
11.50
 384,100 11.59 11.59 11.32 35,800 0 0.5
20/08/2024
11.59
 201,000 11.54 11.63 11.45 1,200 7,500 -0.1
19/08/2024
11.54
 161,400 11.63 11.72 11.50 600 0 0.0
16/08/2024
11.63
 249,700 11.54 11.68 11.36 38,300 400 0.5
15/08/2024
11.36
 214,100 11.72 11.72 11.27 16,500 5,600 0.1
14/08/2024
11.63
 164,600 11.59 11.90 11.45 0 0 0
13/08/2024
11.59
 166,500 11.77 11.90 11.54 5,000 22,000 -0.2
12/08/2024
11.90
 1,142,900 11.45 11.99 11.36 690,000 23,700 8.8
09/08/2024
11.59
 321,800 11.41 11.63 11.41 198,000 800 2.5
08/08/2024
11.50
 519,100 11.18 11.50 11.14 273,500 17,000 3.2
07/08/2024
11.36
 279,100 11.27 11.36 11.05 162,900 0 2.0
06/08/2024
11.18
 352,800 11.00 11.18 10.87 147,300 0 1.8
05/08/2024
10.87
 901,800 10.82 11.18 10.78 300,800 0 3.6
02/08/2024
10.82
 415,500 10.60 10.82 10.51 34,700 13,000 0.3
01/08/2024
10.69
 347,800 10.78 10.82 10.64 13,000 41,100 -0.3
31/07/2024
10.78
 112,300 10.78 10.82 10.78 0 4,400 -0.1
30/07/2024
10.82
 225,600 10.78 10.87 10.73 25,700 0 0.3
29/07/2024
10.78
 301,000 10.78 10.87 10.73 25,700 0 0.3
26/07/2024
10.78
 121,900 10.73 10.82 10.64 4,700 0 0.1
25/07/2024
10.69
 185,900 10.73 10.82 10.37 21,300 16,800 0.1
24/07/2024
10.78
 335,800 10.82 10.82 10.55 1,600 20,800 -0.2
23/07/2024
10.82
 426,100 11.23 11.27 10.82 0 0 0
22/07/2024
11.27
 266,600 11.54 11.54 11.14 2,300 10,200 -0.1
19/07/2024
11.54
 123,600 11.45 11.54 11.32 0 900 -0.0
18/07/2024
11.45
 276,800 11.36 11.54 11.23 0 4,900 -0.1
17/07/2024
11.27
 436,200 11.72 11.72 11.27 0 11,600 -0.1
16/07/2024
11.68
 276,600 11.77 11.81 11.63 0 0 0
15/07/2024
11.68
 172,900 11.72 11.81 11.68 0 1,100 -0.0
12/07/2024
11.72
 391,300 11.72 11.81 11.63 200 100 0.0
11/07/2024
11.81
 531,100 11.90 11.99 11.68 0 6,800 -0.1
10/07/2024
11.90
 705,800 11.99 12.08 11.72 1,600 900 0.0
09/07/2024
11.99
 394,500 12.08 12.13 11.95 0 5,300 -0.1
08/07/2024
12.08
 392,900 12.13 12.22 11.90 35,000 0 0.5
05/07/2024
12.13
 237,900 12.35 12.35 12.04 0 500 -0.0
04/07/2024
12.35
 588,500 12.04 12.53 12.04 34,200 11,300 0.3
03/07/2024
12.17
 314,000 12.17 12.17 11.99 105,500 42,300 0.8
02/07/2024
12.08
 326,200 12.22 12.22 11.95 10,100 60,700 -0.7
01/07/2024
12.17
 99,300 12.22 12.22 11.99 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
12.17
 247,600 12.22 12.31 12.04 30,000 100 0.4
27/06/2024
12.02
 259,500 12.07 12.11 11.98 49,100 0 0.7
26/06/2024
12.07
 310,800 12.11 12.24 11.98 67,500 0 0.9
25/06/2024
12.20
 392,500 12.02 12.20 11.94 93,200 1,400 1.3
24/06/2024
12.02
 910,800 12.50 12.50 11.85 0 47,400 -0.7
21/06/2024
12.45
 255,800 12.54 12.58 12.37 4,200 11,800 -0.1
20/06/2024
12.45
 324,800 12.54 12.62 12.32 0 9,700 -0.1
19/06/2024
12.45
 203,300 12.54 12.54 12.41 0 22,400 -0.3
18/06/2024
12.50
 354,500 12.37 12.58 12.37 38,100 9,400 0.4
17/06/2024
12.37
 611,500 12.45 12.58 12.32 11,400 117,900 -1.5
14/06/2024
12.45
 1,293,600 12.88 12.97 12.45 0 82,100 -1.2
13/06/2024
12.93
 528,000 13.05 13.10 12.88 0 29,200 -0.4
12/06/2024
13.01
 516,600 12.97 13.05 12.88 4,700 36,800 -0.5
11/06/2024
12.97
 1,386,600 12.80 13.18 12.62 150,500 38,500 1.7
10/06/2024
12.67
 773,000 12.75 12.84 12.54 50,700 3,000 0.7
07/06/2024
12.75
 395,900 12.80 12.93 12.67 0 17,800 -0.3
06/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
06/06/2024
12.80
 813,300 13.18 13.18 12.80 134,000 61,800 1.1
05/06/2024
12.97
 859,400 13.01 13.09 12.89 97,500 44,400 0.8
04/06/2024
13.01
 1,858,600 12.80 13.26 12.72 216,700 60,800 2.4
03/06/2024
12.76
 751,200 12.84 12.89 12.64 46,000 5,100 0.6
31/05/2024
12.64
 456,700 12.64 12.80 12.47 26,700 22,000 0.1
30/05/2024
12.59
 652,100 12.47 12.59 12.35 9,200 19,700 -0.2
29/05/2024
12.55
 982,800 12.89 12.89 12.51 22,900 42,900 -0.3
28/05/2024
12.76
 838,900 12.47 12.84 12.47 67,200 1,900 1.0
27/05/2024
12.43
 495,200 12.55 12.55 12.30 9,500 38,300 -0.4
24/05/2024
12.55
 1,037,900 12.89 13.01 12.22 20,800 45,700 -0.4
23/05/2024
12.84
 1,418,800 12.51 13.09 12.39 0 39,700 -0.6
22/05/2024
12.51
 1,182,600 12.22 12.68 12.22 52,600 15,600 0.6
21/05/2024
12.22
 552,400 12.30 12.30 12.05 1,000 6,400 -0.1
20/05/2024
12.30
 724,000 12.35 12.55 12.22 12,300 25,600 -0.2
17/05/2024
12.22
 380,900 12.22 12.30 12.10 4,500 18,100 -0.2
16/05/2024
12.22
 379,200 12.35 12.35 12.14 0 16,300 -0.2
15/05/2024
12.14
 866,000 11.97 12.43 11.93 58,000 52,800 0.1
14/05/2024
11.93
 225,000 11.85 12.01 11.85 0 10,400 -0.1
13/05/2024
11.85
 360,800 11.80 11.89 11.72 22,600 1,400 0.3
10/05/2024
11.76
 513,300 11.97 12.01 11.76 18,700 13,700 0.1
09/05/2024
11.97
 376,100 11.89 12.01 11.80 2,000 400 0.0
08/05/2024
11.93
 578,600 11.97 12.01 11.76 62,200 0 0.9
07/05/2024
11.97
 513,900 12.22 12.26 11.89 0 51,500 -0.7
06/05/2024
12.14
 843,200 11.93 12.18 11.76 68,700 23,100 0.7
03/05/2024
11.76
 354,400 11.89 12.01 11.68 6,000 17,200 -0.2
02/05/2024
11.89
 473,200 11.43 11.89 11.43 86,200 15,900 1.0
26/04/2024
11.43
 599,300 11.43 11.64 11.35 3,000 34,400 -0.4
25/04/2024
11.60
 309,400 11.64 11.80 11.47 1,700 48,600 -0.7
24/04/2024
11.72
 875,900 11.39 11.72 11.35 48,400 85,300 -0.5
23/04/2024
11.39
 739,200 11.85 11.93 11.31 10,900 57,700 -0.7
22/04/2024
11.80
 810,700 11.85 12.14 11.64 145,800 281,800 -1.9
19/04/2024
11.89
 2,019,500 12.55 12.59 11.85 259,100 132,100 1.8
17/04/2024
12.72
 1,184,400 13.05 13.22 12.72 351,300 102,800 3.9
16/04/2024
13.05
 1,853,200 13.05 13.13 12.59 120,000 242,100 -1.9
15/04/2024
13.05
 2,144,200 14.09 14.26 13.01 79,200 7,500 1.2
12/04/2024
13.97
 745,300 14.26 14.30 13.84 8,800 19,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |