CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

7.35
0.19
(2.65%)
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
(2026-09-04) 		-0.49 -6.41% 725,800 29,600 0
7.12
7.77
7.16
2 tháng
(2026-08-05) 		-0.51 -6.65% 1,892,300 29,600 0
7.12
7.80
7.16
3 tháng
(2026-07-06) 		-1.15 -13.84% 2,763,500 29,600 0
7.12
8.39
7.16
6 tháng
(2026-04-07) 		-1.47 -17.01% 6,813,800 29,600 0
7.12
9.17
7.16
12 tháng
(2025-10-09) 		-3.09 -30.16% 20,497,600 29,600 0
7.12
10.30
7.16
24 tháng
(2024-10-14) 		-3.93 -35.45% 83,248,400 29,600 0
7.12
11.59
7.16
36 tháng
(2023-10-20) 		-5.02 -41.21% 194,738,100 29,600 0
7.12
14.17
7.16
60 tháng
(2021-11-01) 		-8.51 -54.30% 488,796,200 29,600 0
7.12
20.24
7.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2021
9.51
 703,900 9.19 9.72 9.15 0 0 0
11/08/2021
9.27
 514,200 9.07 9.51 8.99 0 0 0
10/08/2021
9.07
 119,300 9.03 9.19 9.03 0 0 0
09/08/2021
9.07
 124,600 8.82 9.07 8.70 0 0 0
06/08/2021
8.91
 102,100 8.87 9.03 8.87 0 0 0
05/08/2021
8.91
 89,500 8.99 9.03 8.82 0 0 0
04/08/2021
9.03
 95,200 8.95 9.07 8.91 0 0 0
03/08/2021
8.95
 174,500 9.11 9.31 8.91 0 0 0
02/08/2021
9.07
 482,500 8.50 9.07 8.34 0 0 0
30/07/2021
8.50
 128,300 8.46 8.50 8.42 0 0 0
29/07/2021
8.46
 67,500 8.50 8.50 8.34 0 0 0
28/07/2021
8.42
 53,500 8.34 8.50 8.34 0 0 0
27/07/2021
8.42
 134,400 8.50 8.58 8.30 0 0 0
26/07/2021
8.50
 128,400 8.38 8.50 8.26 0 0 0
23/07/2021
8.58
 86,900 8.54 8.58 8.34 0 0 0
22/07/2021
8.54
 199,400 8.26 8.58 8.22 0 0 0
21/07/2021
8.22
 129,200 8.14 8.26 8.10 0 0 0
20/07/2021
8.14
 197,800 7.93 8.22 7.93 0 0 0
19/07/2021
8.09
 243,400 8.18 8.26 8.02 0 0 0
16/07/2021
8.26
 197,700 8.18 8.34 8.18 0 0 0
15/07/2021
8.26
 202,800 8.22 8.42 8.14 0 0 0
14/07/2021
8.22
 117,600 8.22 8.30 8.14 0 0 0
13/07/2021
8.22
 241,300 8.10 8.34 8.10 0 0 0
12/07/2021
8.10
 574,600 8.42 8.50 7.97 0 0 0
09/07/2021
8.50
 178,300 8.58 8.78 8.42 0 0 0
08/07/2021
8.58
 127,800 8.50 8.82 8.50 0 0 0
07/07/2021
8.62
 236,200 8.66 8.66 8.42 0 0 0
06/07/2021
8.74
 286,200 8.91 8.99 8.74 0 0 0
05/07/2021
8.95
 135,700 9.19 9.19 8.91 0 0 0
02/07/2021
9.19
 238,900 9.31 9.31 9.07 0 0 0
01/07/2021
9.19
 191,200 9.19 9.31 9.11 0 0 0
30/06/2021
9.27
 126,500 9.43 9.47 9.19 0 0 0
29/06/2021
9.43
 214,500 9.31 9.63 9.23 0 0 0
28/06/2021
9.31
 231,600 9.31 9.35 9.07 0 0 0
25/06/2021
9.31
 92,700 9.31 9.47 9.19 0 0 0
24/06/2021
9.31
 235,900 9.39 9.47 9.19 0 0 0
23/06/2021
9.43
 253,200 9.63 9.63 9.39 0 0 0
22/06/2021
9.51
 232,200 9.55 9.72 9.51 0 0 0
21/06/2021
9.55
 335,300 9.80 9.80 9.47 0 0 0
18/06/2021
9.80
 307,200 9.80 9.80 9.47 0 0 0
17/06/2021: Cổ tức tiền mặt tỉ lệ: 5%
17/06/2021
9.72
 538,000 9.47 9.80 9.39 0 0 0
16/06/2021
9.51
 229,000 9.55 9.63 9.32 0 0 0
15/06/2021
9.63
 406,000 10.10 10.17 9.59 0 0 0
14/06/2021
9.71
 989,600 9.20 9.71 9.20 0 0 0
11/06/2021
9.09
 229,300 8.85 9.09 8.78 0 0 0
10/06/2021
8.78
 208,800 8.85 8.85 8.70 0 0 0
09/06/2021
8.78
 174,100 8.74 8.78 8.62 0 0 0
08/06/2021
8.74
 342,500 8.93 8.93 8.54 0 0 0
07/06/2021
8.78
 202,400 8.85 8.97 8.70 0 0 0
04/06/2021
8.93
 201,900 8.89 9.01 8.89 0 0 0
03/06/2021
8.89
 339,000 8.70 8.97 8.66 0 0 0
02/06/2021
8.62
 125,900 8.58 8.66 8.54 0 0 0
01/06/2021
8.54
 278,900 8.70 8.70 8.54 0 0 0
31/05/2021
8.58
 124,800 8.50 8.62 8.50 0 0 0
28/05/2021
8.66
 148,300 8.62 8.70 8.62 0 0 0
27/05/2021
8.62
 130,600 8.85 8.85 8.62 0 0 0
26/05/2021
8.74
 201,400 8.81 8.89 8.62 0 0 0
25/05/2021
8.81
 277,300 8.66 8.93 8.58 0 0 0
24/05/2021
8.62
 174,300 8.54 8.85 8.54 0 0 0
21/05/2021
8.54
 384,400 8.54 8.81 8.31 0 0 0
20/05/2021
8.43
 332,800 8.46 8.62 8.43 0 0 0
19/05/2021
8.62
 321,600 8.54 8.81 8.54 0 0 0
18/05/2021
8.66
 128,000 8.70 8.85 8.62 0 0 0
17/05/2021
8.85
 93,400 8.85 8.97 8.78 0 0 0
14/05/2021
8.81
 209,300 9.01 9.01 8.81 0 0 0
13/05/2021
9.01
 92,100 9.16 9.16 9.01 0 0 0
12/05/2021
9.16
 109,300 8.85 9.16 8.85 0 0 0
11/05/2021
8.85
 193,900 8.74 8.85 8.58 0 0 0
10/05/2021
8.81
 372,200 8.62 8.89 8.54 0 0 0
07/05/2021
9.01
 368,100 9.24 9.32 8.70 0 0 0
06/05/2021
9.24
 122,600 9.55 9.55 9.24 0 0 0
05/05/2021
9.51
 381,900 9.32 9.55 9.20 0 0 0
04/05/2021
9.40
 201,600 9.32 9.71 9.32 0 0 0
29/04/2021
9.71
 198,000 9.59 9.71 9.55 0 0 0
28/04/2021
9.71
 158,500 9.71 9.94 9.59 0 0 0
27/04/2021
9.71
 314,400 9.86 9.94 9.71 0 0 0
26/04/2021
9.94
 178,000 10.02 10.25 9.86 0 0 0
23/04/2021
10.02
 296,200 9.86 10.10 9.75 0 0 0
22/04/2021
9.94
 378,000 9.94 10.25 9.94 0 0 0
20/04/2021
10.29
 419,100 10.29 10.48 9.90 0 0 0
19/04/2021
10.29
 228,300 9.94 10.48 9.78 0 0 0
16/04/2021
9.94
 449,400 10.21 10.33 9.75 0 0 0
15/04/2021
10.21
 548,600 10.72 10.72 10.21 0 0 0
14/04/2021
10.64
 573,000 10.48 10.72 10.33 0 0 0
13/04/2021
10.52
 736,700 10.79 10.79 10.48 0 0 0
12/04/2021
10.79
 639,300 10.83 10.87 10.64 0 0 0
09/04/2021
10.87
 409,800 10.87 10.99 10.79 0 0 0
08/04/2021
10.95
 485,000 11.18 11.26 10.87 0 0 0
07/04/2021
11.03
 733,000 10.52 11.03 10.52 0 0 0
06/04/2021
10.56
 326,000 10.56 10.72 10.48 0 0 0
05/04/2021
10.64
 483,000 10.72 10.76 10.41 0 0 0
02/04/2021
10.64
 749,200 10.56 10.72 10.48 0 0 0
01/04/2021
10.48
 380,700 10.56 10.64 10.41 0 0 0
31/03/2021
10.56
 449,000 10.72 10.72 10.41 0 0 0
30/03/2021
10.56
 456,000 10.64 10.76 10.41 0 0 0
29/03/2021
10.41
 422,000 10.02 10.41 9.86 0 0 0
26/03/2021
9.75
 704,200 9.86 10.21 9.55 0 0 0
25/03/2021
10.25
 504,900 10.64 10.64 10.13 0 0 0
24/03/2021
10.64
 585,400 10.72 10.72 10.10 0 0 0
23/03/2021
10.76
 881,400 10.64 10.87 10.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc