CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

10.40
0.05
(0.48%)
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
(2025-11-05) 		0.35 3.50% 1,506,500 -59,500 -0.6
10
10.40
10.40
2 tháng
(2025-10-06) 		-0.50 -4.61% 3,447,200 -87,600 -0.9
10
10.85
10.40
3 tháng
(2025-09-08) 		-0.65 -5.91% 6,718,800 -413,000 -4.5
10
11.20
10.40
6 tháng
(2025-06-09) 		-0.20 -1.90% 28,739,700 116,593 1.7
10
11.85
10.40
12 tháng
(2024-12-10) 		-0.29 -2.73% 60,695,900 -2,383,941 -24.2
8.55
12.26
10.40
24 tháng
(2023-12-18) 		-2.27 -18.02% 163,786,800 819,194 15.5
8.55
15
10.40
36 tháng
(2022-12-21) 		-1.99 -16.11% 315,126,900 2,960,359 48.0
8.55
19
10.40
60 tháng
(2020-12-31) 		0.32 3.23% 565,603,100 -1,120,719 -59.7
8.19
21.42
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2023
16.62
 732,400 16.62 16.88 16.45 300 21,700 -0.4
22/05/2023
16.62
 1,579,800 16.49 16.88 16.49 9,000 22,000 -0.3
19/05/2023
16.49
 669,200 15.98 16.49 15.94 36,300 0 0.7
18/05/2023
15.98
 489,000 15.94 16.24 15.89 33,200 0 0.6
17/05/2023
15.94
 811,100 16.49 16.58 15.89 7,300 0 0.1
16/05/2023
16.49
 742,000 16.45 16.84 16.45 5,800 8,300 -0.0
15/05/2023
16.45
 851,100 16.41 16.84 16.32 0 6,000 -0.1
12/05/2023
16.41
 558,300 16.58 16.71 16.36 32,800 100 0.6
11/05/2023
16.58
 684,500 16.41 17.01 16.41 19,000 0 0.4
10/05/2023
16.41
 847,800 16.45 16.75 16.36 27,400 0 0.5
09/05/2023
16.45
 851,900 17.05 17.05 16.45 2,000 3,600 -0.0
08/05/2023
17.05
 662,100 17.14 17.35 16.84 0 34,500 -0.7
05/05/2023
17.14
 1,553,900 15.94 17.35 15.98 7,900 45,700 -0.8
04/05/2023
15.94
 586,500 15.85 16.28 15.77 2,000 2,000 -0.0
28/04/2023
15.85
 400,000 15.81 15.98 15.68 20,000 0 0.4
27/04/2023
15.81
 530,000 16.02 16.28 15.68 15,000 13,900 0.0
26/04/2023
16.02
 1,054,900 15.42 16.49 15.25 23,000 17,200 0.1
25/04/2023
15.42
 955,800 15.59 15.72 15.21 5,000 1,300 0.1
24/04/2023
15.59
 1,065,700 15.34 16.19 15.38 11,100 27,350 -0.3
21/04/2023
15.34
 909,700 15.29 15.59 15.08 13,300 8,100 0.1
20/04/2023
15.29
 1,582,900 14.69 15.72 14.87 0 71,000 -1.3
19/04/2023
14.69
 1,788,600 14.27 15.04 14.61 13 141,100 -2.4
18/04/2023
14.27
 1,341,600 13.37 14.27 13.15 2,700 37,400 -0.6
17/04/2023
13.37
 134,200 13.11 13.37 12.98 23,200 0 0.4
14/04/2023
13.11
 310,800 13.45 13.45 13.11 106,400 8,400 1.5
13/04/2023
13.45
 330,800 13.54 13.54 13.19 0 2,800 -0.0
12/04/2023
13.54
 634,100 13.24 13.62 13.19 13,000 5,000 0.1
11/04/2023
13.24
 153,600 13.07 13.24 12.98 2,300 0 0.0
10/04/2023
13.07
 276,800 13.11 13.49 12.94 0 6,400 -0.1
07/04/2023
13.11
 227,000 12.94 13.28 12.89 3,500 0 0.1
06/04/2023
12.94
 446,800 13.15 13.49 12.94 0 1,400 -0.0
05/04/2023
13.15
 248,200 13.15 13.19 12.94 5,900 0 0.1
04/04/2023
13.15
 138,100 13.24 13.24 13.02 500 0 0.0
03/04/2023
13.24
 466,700 12.68 13.28 12.72 11,600 16,214 -0.1
31/03/2023
12.68
 87,700 12.72 12.77 12.64 0 300 -0.0
30/03/2023
12.72
 231,300 12.77 12.98 12.72 1,000 0 0.0
29/03/2023
12.77
 76,800 12.72 12.85 12.59 0 0 0.1
28/03/2023
12.72
 198,100 12.81 12.94 12.72 5,400 0 0.1
27/03/2023
12.81
 226,800 12.47 12.85 12.55 11,900 0 0.2
24/03/2023
12.47
 125,100 12.34 12.59 12.34 2,100 1,500 0.0
23/03/2023
12.34
 66,100 12.30 12.38 12.21 1,700 200 0.0
22/03/2023
12.30
 119,900 12.34 12.59 12.30 0 100 -0.0
21/03/2023
12.34
 120,900 12.21 12.42 12.17 0 4,900 -0.0
20/03/2023
12.21
 188,400 12.68 12.68 12.08 0 1,200 -0.0
17/03/2023
12.68
 115,500 12.59 12.94 12.55 150,002 152,402 -0.0
16/03/2023
12.59
 110,800 13.07 13.07 12.59 300 2,500 -0.0
15/03/2023
13.07
 310,500 12.55 13.07 12.64 7,400 700 0.1
14/03/2023
12.55
 290,300 12.81 12.85 12.25 0 5,700 -0.1
13/03/2023
12.81
 234,800 13.11 13.15 12.77 772,500 772,400 0.0
10/03/2023
13.11
 712,700 13.24 13.62 12.85 0 11,000 -0.2
09/03/2023
13.24
 485,400 12.38 13.24 13.24 235,000 235,000 0
08/03/2023
12.38
 74,800 12.21 12.38 12.17 8,200 0 0.1
07/03/2023
12.21
 46,300 12.21 12.38 12.17 5,800 0 0.1
06/03/2023
12.21
 142,400 12.30 12.47 12.17 2,100 0 0.0
03/03/2023
12.30
 73,600 12.30 12.34 12.17 1,100 0 0.0
02/03/2023
12.30
 66,600 12.34 12.38 12.17 1,400 0 0.0
01/03/2023
12.34
 64,800 12.21 12.34 12.00 3,200 0 0.0
28/02/2023
12.21
 53,600 12.17 12.42 12.12 0 300 -0.0
27/02/2023
12.17
 86,200 12.42 12.42 12.08 0 482 -0.0
24/02/2023
12.42
 134,300 12.34 12.59 12.25 0 900 -0.0
23/02/2023
12.34
 145,800 12.17 12.34 12.08 0 1,000 -0.0
22/02/2023
12.17
 220,000 12.59 12.59 12.17 1,200 0 0.0
21/02/2023
12.59
 189,600 12.68 12.72 12.51 0 1,200 -0.0
20/02/2023
12.68
 288,900 12.42 12.94 12.42 1,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |