CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

9.08
-0.04
(-0.44%)
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
(2026-05-13) 		-0.20 -2.15% 1,405,200 3,000 0
8.99
9.40
9.08
2 tháng
(2026-04-13) 		-0.22 -2.36% 2,976,900 123,400 0
8.99
9.70
9.08
3 tháng
(2026-03-16) 		-0.28 -2.98% 4,502,500 196,000 0.0
8.99
9.70
9.08
6 tháng
(2025-12-15) 		-0.98 -9.70% 12,486,900 351,400 1.6
8.99
10.90
9.08
12 tháng
(2025-06-17) 		-1.23 -11.88% 40,702,200 422,493 2.8
8.99
11.85
9.08
24 tháng
(2024-06-24) 		-3.60 -28.33% 101,757,500 1,647,114 24.3
8.55
13.07
9.08
36 tháng
(2023-06-28) 		-9.79 -51.78% 263,230,900 3,403,894 52.1
8.55
19
9.08
60 tháng
(2021-07-08) 		0.04 0.42% 533,653,900 -962,309 -60.6
8.55
21.42
9.08
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |