CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

7.57
-0.01
(-0.13%)
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
(2026-06-29) 		-0.77 -9.20% 721,000 50,700 0
7.58
8.39
7.58
2 tháng
(2026-05-29) 		-1.08 -12.48% 2,066,700 49,400 0
7.58
8.75
7.58
3 tháng
(2026-04-29) 		-1.42 -15.78% 3,429,200 64,800 0
7.58
9.17
7.58
6 tháng
(2026-01-29) 		-1.94 -20.37% 9,388,300 446,200 2.0
7.58
9.64
7.58
12 tháng
(2025-08-04) 		-3.27 -30.06% 30,997,800 209,800 0.0
7.58
11.20
7.58
24 tháng
(2024-08-07) 		-3.76 -33.11% 91,665,600 1,053,514 16.2
7.58
11.90
7.58
36 tháng
(2023-08-14) 		-7.86 -50.85% 221,318,400 3,076,094 44.5
7.58
15.71
7.58
60 tháng
(2021-08-23) 		-1.63 -17.66% 527,163,100 -1,573,809 -67.4
7.58
20.24
7.58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2024
14.17
 2,172,200 13.38 14.22 13.26 349,700 54,600 5.0
10/04/2024
13.47
 810,300 13.68 13.76 13.47 15,000 140,200 -2.1
09/04/2024
13.51
 475,700 13.43 13.55 13.34 0 91,700 -1.5
08/04/2024
13.43
 1,099,400 13.55 13.80 13.38 6,100 209,700 -3.3
05/04/2024
13.51
 1,283,400 13.63 13.63 13.34 38,100 617,600 -9.3
04/04/2024
13.68
 1,864,900 13.47 13.97 13.34 132,900 214,700 -1.3
03/04/2024
13.38
 1,510,100 13.72 13.76 13.38 167,200 32,200 2.2
02/04/2024
13.72
 1,819,200 13.72 13.88 13.51 70,400 24,100 0.8
01/04/2024
13.43
 2,585,400 12.64 13.43 12.55 329,400 130,800 3.1
29/03/2024
12.55
 1,221,000 12.39 12.72 12.39 134,800 514,300 -5.7
28/03/2024
12.35
 551,900 12.47 12.51 12.35 6,200 124,600 -1.8
27/03/2024
12.43
 616,200 12.47 12.59 12.39 0 19,800 -0.3
26/03/2024
12.47
 689,100 12.47 12.55 12.39 2,000 143,400 -2.1
25/03/2024
12.55
 694,900 12.55 12.72 12.47 14,100 3,500 0.2
22/03/2024
12.59
 851,900 12.80 12.97 12.59 8,100 0 0.1
21/03/2024
12.80
 896,500 12.76 12.89 12.68 155,500 0 2.4
20/03/2024
12.72
 462,700 12.72 12.80 12.59 11,900 0 0.2
19/03/2024
12.80
 356,000 12.80 12.84 12.68 300 0 0.0
18/03/2024
12.80
 1,129,100 13.01 13.13 12.64 11,800 29,300 -0.3
15/03/2024
12.72
 1,422,300 12.55 12.93 12.55 5,700 24,500 -0.3
14/03/2024
12.55
 901,500 12.55 12.80 12.43 15,200 4,000 0.2
13/03/2024
12.51
 381,200 12.39 12.51 12.30 100 2,700 -0.0
12/03/2024
12.35
 238,800 12.39 12.55 12.30 0 17,200 -0.3
11/03/2024
12.39
 236,100 12.55 12.64 12.35 100 17,000 -0.3
08/03/2024
12.55
 387,600 12.64 12.72 12.39 0 9,500 -0.1
07/03/2024
12.64
 370,600 12.30 12.64 12.26 15,500 1,000 0.2
06/03/2024
12.43
 338,000 12.59 12.72 12.39 3,400 1,700 0.0
05/03/2024
12.64
 347,800 12.72 12.72 12.51 0 8,500 -0.1
04/03/2024
12.72
 367,000 12.80 12.80 12.55 0 17,500 -0.3
01/03/2024
12.59
 877,600 12.22 12.68 12.18 20,000 18,700 0.0

Chính sách bảo mật | Điều khoản sử dụng |