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
(2026-08-17) 		-0.17 -2.24% 777,000 38,500 0
7.39
7.80
7.39
2 tháng
(2026-07-16) 		-0.77 -9.40% 2,075,600 107,042 0
7.39
8.19
7.39
3 tháng
(2026-06-16) 		-1.25 -14.42% 2,877,500 130,642 0
7.39
8.70
7.39
6 tháng
(2026-03-18) 		-1.46 -16.46% 7,301,600 326,642 -0.0
7.39
9.17
7.39
12 tháng
(2025-09-19) 		-3.16 -29.89% 21,293,500 274,942 -0.6
7.39
10.58
7.39
24 tháng
(2024-09-24) 		-3.81 -33.91% 85,211,600 -649,544 -6.7
7.39
11.68
7.39
36 tháng
(2023-10-02) 		-5.71 -43.51% 198,412,500 2,562,136 35.1
7.39
14.17
7.39
60 tháng
(2021-10-11) 		-7.19 -49.22% 499,269,200 -1,591,667 -68.8
7.39
20.24
7.39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2023
17.46
 2,235,900 16.96 17.79 17.13 8,700 38,200 -0.6
23/06/2023
16.96
 1,155,500 16.88 17.33 16.88 74,800 50,400 0.5
22/06/2023
16.88
 1,006,000 17.04 17.25 16.88 12,500 32,900 -0.4
21/06/2023
17.04
 1,830,000 16.54 17.25 16.50 37,700 131,700 -1.9
20/06/2023
16.54
 792,700 16.34 16.92 16.38 300 0 0.0
19/06/2023
16.34
 385,000 16.21 16.46 16.21 10,000 100 0.2
16/06/2023
16.21
 781,100 16.38 16.46 16.04 18,400 0 0.4
15/06/2023
16.38
 380,100 16.21 16.42 16.17 5,400 800 0.1
14/06/2023
16.21
 889,900 16.50 16.58 16.21 150,100 64,400 1.7
13/06/2023
16.50
 731,500 16.79 17.00 16.46 41,100 5,800 0.7
12/06/2023
16.79
 837,600 16.96 17.13 16.54 20,100 15,700 0.1
09/06/2023
16.96
 1,229,000 16.17 17.29 16.04 3,000 18,600 -0.3
08/06/2023
16.17
 1,093,600 16.00 16.58 16.04 16,200 2,800 0.3
07/06/2023
16.00
 578,100 15.96 16.46 15.92 500 100 0.0
06/06/2023
15.96
 766,500 16.09 16.21 15.92 15,300 0 0.3
05/06/2023
16.09
 1,345,300 16.38 16.54 15.63 29,200 4,900 0.5
02/06/2023
16.38
 1,466,700 16.42 16.96 16.38 100 29,600 -0.6
01/06/2023
16.42
 601,500 16.50 16.83 16.42 9,800 0 0.2
31/05/2023
16.50
 1,273,200 16.46 16.75 16.34 0 38,700 -0.8
30/05/2023
16.46
 1,322,900 16.38 17.13 16.29 100 20,500 -0.4
29/05/2023
16.38
 606,300 16.46 16.88 16.25 200 27,300 -0.5
26/05/2023
16.46
 1,953,400 15.50 16.58 15.55 100 84,800 -1.7
25/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
25/05/2023
15.50
 358,000 15.50 15.92 15.42 0 20,100 -0.4
24/05/2023
15.50
 653,700 15.71 15.87 15.46 1,300 6,000 -0.1
23/05/2023
15.71
 732,400 15.71 15.95 15.54 300 21,700 -0.4
22/05/2023
15.71
 1,579,800 15.59 15.95 15.59 9,000 22,000 -0.3
19/05/2023
15.59
 669,200 15.10 15.59 15.06 36,300 0 0.7
18/05/2023
15.10
 489,000 15.06 15.34 15.02 33,200 0 0.6
17/05/2023
15.06
 811,100 15.59 15.67 15.02 7,300 0 0.1
16/05/2023
15.59
 742,000 15.54 15.91 15.54 5,800 8,300 -0.0
15/05/2023
15.54
 851,100 15.50 15.91 15.42 0 6,000 -0.1
12/05/2023
15.50
 558,300 15.67 15.79 15.46 32,800 100 0.6
11/05/2023
15.67
 684,500 15.50 16.07 15.50 19,000 0 0.4
10/05/2023
15.50
 847,800 15.54 15.83 15.46 27,400 0 0.5
09/05/2023
15.54
 851,900 16.11 16.11 15.54 2,000 3,600 -0.0
08/05/2023
16.11
 662,100 16.19 16.39 15.91 0 34,500 -0.7
05/05/2023
16.19
 1,553,900 15.06 16.39 15.10 7,900 45,700 -0.8
04/05/2023
15.06
 586,500 14.98 15.38 14.90 2,000 2,000 -0.0
28/04/2023
14.98
 400,000 14.94 15.10 14.82 20,000 0 0.4
27/04/2023
14.94
 530,000 15.14 15.38 14.82 15,000 13,900 0.0
26/04/2023
15.14
 1,054,900 14.57 15.59 14.41 23,000 17,200 0.1
25/04/2023
14.57
 955,800 14.73 14.86 14.37 5,000 1,300 0.1
24/04/2023
14.73
 1,065,700 14.49 15.30 14.53 11,100 27,350 -0.3
21/04/2023
14.49
 909,700 14.45 14.73 14.25 13,300 8,100 0.1
20/04/2023
14.45
 1,582,900 13.88 14.86 14.05 0 71,000 -1.3
19/04/2023
13.88
 1,788,600 13.48 14.21 13.80 13 141,100 -2.4
18/04/2023
13.48
 1,341,600 12.63 13.48 12.43 2,700 37,400 -0.6
17/04/2023
12.63
 134,200 12.39 12.63 12.27 23,200 0 0.4
14/04/2023
12.39
 310,800 12.71 12.71 12.39 106,400 8,400 1.5
13/04/2023
12.71
 330,800 12.79 12.79 12.47 0 2,800 -0.0
12/04/2023
12.79
 634,100 12.51 12.87 12.47 13,000 5,000 0.1
11/04/2023
12.51
 153,600 12.35 12.51 12.27 2,300 0 0.0
10/04/2023
12.35
 276,800 12.39 12.75 12.23 0 6,400 -0.1
07/04/2023
12.39
 227,000 12.23 12.55 12.18 3,500 0 0.1
06/04/2023
12.23
 446,800 12.43 12.75 12.23 0 1,400 -0.0
05/04/2023
12.43
 248,200 12.43 12.47 12.23 5,900 0 0.1
04/04/2023
12.43
 138,100 12.51 12.51 12.31 500 0 0.0
03/04/2023
12.51
 466,700 11.98 12.55 12.02 11,600 16,214 -0.1
31/03/2023
11.98
 87,700 12.02 12.06 11.94 0 300 -0.0
30/03/2023
12.02
 231,300 12.06 12.27 12.02 1,000 0 0.0
29/03/2023
12.06
 76,800 12.02 12.14 11.90 0 0 0.1
28/03/2023
12.02
 198,100 12.10 12.23 12.02 5,400 0 0.1
27/03/2023
12.10
 226,800 11.78 12.14 11.86 11,900 0 0.2
24/03/2023
11.78
 125,100 11.66 11.90 11.66 2,100 1,500 0.0
23/03/2023
11.66
 66,100 11.62 11.70 11.54 1,700 200 0.0
22/03/2023
11.62
 119,900 11.66 11.90 11.62 0 100 -0.0
21/03/2023
11.66
 120,900 11.54 11.74 11.50 0 4,900 -0.0
20/03/2023
11.54
 188,400 11.98 11.98 11.42 0 1,200 -0.0
17/03/2023
11.98
 115,500 11.90 12.23 11.86 150,002 152,402 -0.0
16/03/2023
11.90
 110,800 12.35 12.35 11.90 300 2,500 -0.0
15/03/2023
12.35
 310,500 11.86 12.35 11.94 7,400 700 0.1
14/03/2023
11.86
 290,300 12.10 12.14 11.58 0 5,700 -0.1
13/03/2023
12.10
 234,800 12.39 12.43 12.06 772,500 772,400 0.0
10/03/2023
12.39
 712,700 12.51 12.87 12.14 0 11,000 -0.2
09/03/2023
12.51
 485,400 11.70 12.51 12.51 235,000 235,000 0
08/03/2023
11.70
 74,800 11.54 11.70 11.50 8,200 0 0.1
07/03/2023
11.54
 46,300 11.54 11.70 11.50 5,800 0 0.1
06/03/2023
11.54
 142,400 11.62 11.78 11.50 2,100 0 0.0
03/03/2023
11.62
 73,600 11.62 11.66 11.50 1,100 0 0.0
02/03/2023
11.62
 66,600 11.66 11.70 11.50 1,400 0 0.0
01/03/2023
11.66
 64,800 11.54 11.66 11.33 3,200 0 0.0
28/02/2023
11.54
 53,600 11.50 11.74 11.46 0 300 -0.0
27/02/2023
11.50
 86,200 11.74 11.74 11.42 0 482 -0.0
24/02/2023
11.74
 134,300 11.66 11.90 11.58 0 900 -0.0
23/02/2023
11.66
 145,800 11.50 11.66 11.42 0 1,000 -0.0
22/02/2023
11.50
 220,000 11.90 11.90 11.50 1,200 0 0.0
21/02/2023
11.90
 189,600 11.98 12.02 11.82 0 1,200 -0.0
20/02/2023
11.98
 288,900 11.74 12.23 11.74 1,700 0 0.0
17/02/2023
11.74
 92,400 11.94 11.94 11.66 0 900 -0.0
16/02/2023
11.94
 257,500 11.54 11.98 11.50 1,400 0 0.0
15/02/2023
11.54
 244,500 11.21 11.66 10.69 0 800 -0.0
14/02/2023
11.21
 50,500 11.33 11.38 11.09 0 400 -0.0
13/02/2023
11.33
 215,400 11.50 11.58 11.01 900 4,700 -0.1
10/02/2023
11.50
 147,100 11.74 11.86 11.50 500 1,300 -0.0
09/02/2023
11.74
 195,300 11.78 11.90 11.66 2,800 0 0.0
08/02/2023
11.78
 221,500 11.82 11.82 11.42 2,200 0 0.0
07/02/2023
11.82
 188,800 11.90 12.02 11.66 3,700 0 0.1
06/02/2023
11.90
 207,400 11.82 12.02 11.42 0 0 0.1
03/02/2023
11.82
 204,200 11.90 11.98 11.74 8,000 0 0.1
02/02/2023
11.90
 420,900 12.06 12.18 11.78 36,000 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |