CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

9.35
-0.12
(-1.27%)
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)
12/10/2023
14.03
 222,200 13.99 14.12 13.94 39,600 2,700 0.6
11/10/2023
13.99
 273,100 13.86 14.08 13.90 54,100 0 0.9
10/10/2023
13.86
 356,600 13.72 13.99 13.72 53,500 0 0.8
09/10/2023
13.72
 210,800 13.55 13.81 13.46 35,100 0 0.5
06/10/2023
13.55
 377,800 13.15 13.77 13.15 72,400 1,300 1.1
05/10/2023
13.15
 176,900 13.20 13.37 13.11 7,000 1,400 0.1
04/10/2023
13.20
 401,700 13.15 13.55 12.67 71,000 0 1.1
03/10/2023
13.15
 409,800 13.90 13.90 13.15 37,400 14,300 0.3
02/10/2023
13.90
 248,900 13.94 14.03 13.90 5,000 0 0.1
29/09/2023
13.94
 171,200 13.94 14.16 13.94 700 0 0.0
28/09/2023
13.94
 178,700 13.90 14.03 13.81 13,400 0 0.2
27/09/2023
13.90
 295,100 13.86 14.03 13.72 24,500 0 0.4
26/09/2023
13.86
 508,900 13.77 14.21 13.64 189,500 0 3.0
25/09/2023
13.77
 928,000 14.69 14.69 13.77 195,500 4,500 3.1
22/09/2023
14.69
 691,300 15.09 15.09 14.52 87,500 5,100 1.4
21/09/2023
15.09
 916,700 14.69 15.26 14.65 15,700 1,200 0.2
20/09/2023
14.69
 667,000 14.60 14.82 14.47 63,300 3,000 1.0
19/09/2023
14.60
 440,000 14.52 14.65 14.30 25,200 1,700 0.4
18/09/2023
14.52
 462,600 14.96 14.96 14.52 0 0 0
15/09/2023
14.96
 650,500 15.04 15.09 14.69 7,000 9,800 -0.0
14/09/2023
15.04
 629,800 15.13 15.18 14.82 6,000 0 0.1
13/09/2023
15.13
 615,300 15.31 15.35 15.09 4,000 14,600 -0.2
12/09/2023
15.31
 483,600 15.04 15.31 14.96 53,300 9,700 0.8
11/09/2023
15.04
 790,900 15.53 15.66 15.04 11,000 500 0.2
08/09/2023
15.53
 946,900 15.40 15.79 15.44 20,700 0 0.4
07/09/2023
15.40
 1,152,700 15.22 15.48 15.13 22,000 0 0.4
06/09/2023
15.22
 953,200 15.57 15.57 15.13 32,000 0 0.6
05/09/2023
15.57
 728,300 15.66 15.75 15.31 1,700 0 0.0
31/08/2023
15.66
 934,600 15.13 15.66 15.18 1,000 0 0.0
30/08/2023
15.13
 691,700 14.82 15.13 14.87 10,000 1,800 0.1
29/08/2023
14.82
 609,700 14.87 15.04 14.78 4,000 5,200 -0.0
28/08/2023
14.87
 482,700 15.04 15.13 14.74 8,000 14,200 -0.1
25/08/2023
15.04
 538,400 14.96 15.22 15.00 0 14,500 -0.2
24/08/2023
14.96
 1,025,600 14.56 15.26 14.47 11,000 10,100 0.0
23/08/2023
14.56
 436,900 14.69 14.78 14.34 2,000 0 0.0
22/08/2023
14.69
 832,700 14.43 14.74 13.72 49,900 0 0.8
21/08/2023
14.43
 1,172,300 15.13 15.13 14.16 142,000 101,600 0.7
18/08/2023
15.13
 2,190,900 16.23 16.23 15.13 3,000 138,000 -2.4
17/08/2023
16.23
 741,200 16.50 16.54 16.23 0 500 -0.0
16/08/2023
16.50
 786,900 16.63 16.72 16.50 600 30,000 -0.6
15/08/2023
16.63
 1,146,200 16.36 16.63 16.28 5,000 20,000 -0.3
14/08/2023
16.36
 875,500 16.41 16.63 16.32 200 30,000 -0.6
11/08/2023
16.41
 1,038,500 16.32 16.50 16.10 24,200 0 0.4
10/08/2023
16.32
 1,031,100 16.63 16.72 16.32 8,400 0 0.2
09/08/2023
16.63
 886,400 16.72 16.85 16.54 9,100 0 0.2
08/08/2023
16.72
 2,511,800 16.28 17.07 16.28 9,000 200 0.2
07/08/2023
16.28
 897,500 16.36 16.54 16.19 0 0 0
04/08/2023
16.36
 700,000 16.32 16.45 16.23 1,000 0 0.0
03/08/2023
16.32
 1,117,100 16.23 16.63 16.10 4,300 1,500 0.1
02/08/2023
16.23
 1,325,000 16.41 16.45 16.14 8,900 0 0.2
01/08/2023
16.41
 1,105,600 16.45 16.72 16.41 0 0 0
31/07/2023
16.45
 1,005,300 16.54 16.80 16.36 14,000 0 0.3
28/07/2023
16.54
 1,370,400 16.72 16.80 16.41 5,700 63,000 -1.1
27/07/2023
16.72
 1,129,300 16.54 16.94 16.50 0 3,700 -0.1
26/07/2023
16.54
 1,899,100 16.98 16.98 16.36 6,800 0 0.1
25/07/2023
16.98
 930,900 17.24 17.33 16.85 65,500 2,700 1.2
24/07/2023
17.24
 2,262,800 16.80 17.29 16.50 15,000 17,900 -0.1
21/07/2023
16.80
 3,375,400 17.68 17.73 16.54 105,500 5,600 1.9
20/07/2023
17.68
 4,460,100 19.00 19.18 17.68 80,100 46,000 0.7
19/07/2023
19.00
 2,872,000 18.43 19.27 18.39 174,100 123,500 1.1
18/07/2023
18.43
 704,500 18.30 18.65 18.26 45,000 100 0.9
17/07/2023
18.30
 776,100 18.48 18.56 18.26 16,000 0 0.3
14/07/2023
18.48
 784,300 18.34 18.83 18.21 0 6,000 -0.1
13/07/2023
18.34
 621,500 18.17 18.56 18.26 30,000 27,000 0.1
12/07/2023
18.17
 721,200 18.30 18.39 18.12 18,000 1,100 0.4
11/07/2023
18.30
 1,761,400 18.74 19.00 18.12 37,100 17,100 0.4
10/07/2023
18.74
 965,800 18.78 19.18 18.74 10,900 26,500 -0.3
07/07/2023
18.78
 811,200 18.69 18.87 18.39 42,400 13,000 0.6
06/07/2023
18.69
 811,800 18.52 18.74 18.30 9,900 16,400 -0.1
05/07/2023
18.52
 858,500 18.83 19.22 18.52 8,100 23,600 -0.3
04/07/2023
18.83
 654,600 18.48 19.18 18.52 36,900 25,900 0.2
03/07/2023
18.48
 556,500 18.30 18.74 18.43 0 0 0
30/06/2023
18.30
 537,700 18.34 18.39 18.12 10,000 0 0.2
29/06/2023
18.34
 1,115,900 18.91 18.91 18.30 17,100 33,700 -0.4
28/06/2023
18.91
 1,603,200 18.39 19.09 18.34 40,100 19,300 0.5
27/06/2023
18.39
 909,900 18.48 18.91 18.21 2,300 1,600 0.0
26/06/2023
18.48
 2,235,900 17.95 18.83 18.12 8,700 38,200 -0.6
23/06/2023
17.95
 1,155,500 17.86 18.34 17.86 74,800 50,400 0.5
22/06/2023
17.86
 1,006,000 18.04 18.26 17.86 12,500 32,900 -0.4
21/06/2023
18.04
 1,830,000 17.51 18.26 17.46 37,700 131,700 -1.9
20/06/2023
17.51
 792,700 17.29 17.90 17.33 300 0 0.0
19/06/2023
17.29
 385,000 17.16 17.42 17.16 10,000 100 0.2
16/06/2023
17.16
 781,100 17.33 17.42 16.98 18,400 0 0.4
15/06/2023
17.33
 380,100 17.16 17.38 17.11 5,400 800 0.1
14/06/2023
17.16
 889,900 17.46 17.55 17.16 150,100 64,400 1.7
13/06/2023
17.46
 731,500 17.77 17.99 17.42 41,100 5,800 0.7
12/06/2023
17.77
 837,600 17.95 18.12 17.51 20,100 15,700 0.1
09/06/2023
17.95
 1,229,000 17.11 18.30 16.98 3,000 18,600 -0.3
08/06/2023
17.11
 1,093,600 16.94 17.55 16.98 16,200 2,800 0.3
07/06/2023
16.94
 578,100 16.89 17.42 16.85 500 100 0.0
06/06/2023
16.89
 766,500 17.02 17.16 16.85 15,300 0 0.3
05/06/2023
17.02
 1,345,300 17.33 17.51 16.54 29,200 4,900 0.5
02/06/2023
17.33
 1,466,700 17.38 17.95 17.33 100 29,600 -0.6
01/06/2023
17.38
 601,500 17.46 17.82 17.38 9,800 0 0.2
31/05/2023
17.46
 1,273,200 17.42 17.73 17.29 0 38,700 -0.8
30/05/2023
17.42
 1,322,900 17.33 18.12 17.24 100 20,500 -0.4
29/05/2023
17.33
 606,300 17.42 17.86 17.20 200 27,300 -0.5
26/05/2023
17.42
 1,953,400 16.41 17.55 16.45 100 84,800 -1.7
25/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
25/05/2023
16.41
 358,000 16.41 16.85 16.32 0 20,100 -0.4
24/05/2023
16.41
 653,700 16.62 16.79 16.36 1,300 6,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |