CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

7.31
-0.05
(-0.68%)
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
(2026-08-19) 		-0.21 -2.77% 966,400 -3,400 0
7.31
10.05
7.31
2 tháng
(2026-07-20) 		-0.69 -8.57% 2,341,100 -3,400 0
7.31
10.05
7.31
3 tháng
(2026-06-22) 		-1.28 -14.81% 3,093,800 -3,400 0
7.31
10.05
7.31
6 tháng
(2026-03-23) 		-1.18 -13.84% 7,505,700 -3,400 0
6.98
10.05
7.31
12 tháng
(2025-09-23) 		-3.08 -29.51% 22,072,900 -3,400 0
6.98
10.44
7.31
24 tháng
(2024-09-30) 		-4.23 -36.49% 87,035,500 -3,400 0
6.66
11.63
7.31
36 tháng
(2023-10-04) 		-5.11 -40.98% 202,242,000 -3,400 0
6.14
14.17
7.31
60 tháng
(2021-10-14) 		-7.42 -50.19% 501,714,300 -4,728,870 -114.2
5.98
20.24
7.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
10.20
 469,600 10.32 10.36 10.20 3,000 50,000 -0.6
07/09/2021
10.32
 1,133,000 10.16 10.52 10.28 29,900 109,300 -1.0
06/09/2021
10.16
 634,600 9.76 10.20 9.76 40,100 14,000 0.3
01/09/2021
9.76
 358,900 9.80 9.92 9.63 18,700 0 0.2
31/08/2021
9.80
 495,500 10.08 10.08 9.80 51,500 0 0.6
30/08/2021
10.08
 651,600 10.04 10.36 10.08 27,700 6,600 0.3
27/08/2021
10.04
 831,400 9.76 10.04 9.67 6,600 52,900 -0.6
26/08/2021
9.76
 714,800 9.39 10.04 9.47 12,000 51,600 -0.5
25/08/2021
9.39
 197,000 9.47 9.51 9.27 4,800 1,600 0.0
24/08/2021
9.47
 366,400 9.23 9.47 9.11 111,300 6,600 1.2
23/08/2021
9.23
 192,200 9.27 9.31 9.15 67,100 0 0.8
20/08/2021
9.27
 498,300 9.59 9.59 9.23 146,400 3,300 1.7
19/08/2021
9.59
 189,800 9.67 9.67 9.55 28,600 0 0.3
18/08/2021
9.67
 185,700 9.72 9.76 9.59 3,100 7,500 -0.1
17/08/2021
9.72
 576,600 9.72 10.12 9.55 100 56,100 -0.7
16/08/2021
9.72
 703,300 9.55 9.76 9.19 5,300 94,500 -1.1
13/08/2021
9.55
 212,400 9.51 9.67 9.35 1,000 40,100 -0.4
12/08/2021
9.51
 703,900 9.27 9.72 9.15 13,100 90,100 -0.9
11/08/2021
9.27
 514,200 9.07 9.51 8.99 4,300 57,300 -0.6
10/08/2021
9.07
 119,300 9.07 9.19 9.03 28,200 1,500 0.3
09/08/2021
9.07
 124,600 8.91 9.07 8.70 36,500 0 0.4
06/08/2021
8.91
 102,100 8.91 9.03 8.87 51,500 0 0.6
05/08/2021
8.91
 89,500 9.03 9.03 8.82 28,500 200 0.3
04/08/2021
9.03
 95,200 8.95 9.07 8.91 25,000 300 0.3
03/08/2021
8.95
 174,500 9.07 9.31 8.91 23,800 3,100 0.2
02/08/2021
9.07
 482,500 8.50 9.07 8.34 95,000 39,600 0.6
30/07/2021
8.50
 128,300 8.46 8.50 8.42 47,000 0 0.5
29/07/2021
8.46
 67,500 8.42 8.50 8.34 27,700 1,600 0.3
28/07/2021
8.42
 53,500 8.42 8.50 8.34 17,900 0 0.2
27/07/2021
8.42
 134,400 8.50 8.58 8.30 44,000 100 0.5
26/07/2021
8.50
 128,400 8.58 8.58 8.26 38,300 3,100 0.4
23/07/2021
8.58
 86,900 8.54 8.58 8.34 35,200 1,600 0.4
22/07/2021
8.54
 199,400 8.22 8.58 8.22 94,900 5,000 0.9
21/07/2021
8.22
 129,200 8.14 8.26 8.10 38,900 0 0.4
20/07/2021
8.14
 197,800 8.09 8.22 7.93 140,700 38,000 1.0
19/07/2021
8.09
 243,400 8.26 8.26 8.02 89,200 22,900 0.7
16/07/2021
8.26
 197,700 8.26 8.34 8.18 70,200 137,400 -0.7
15/07/2021
8.26
 202,800 8.22 8.42 8.14 243,800 228,700 0.2
14/07/2021
8.22
 117,600 8.22 8.30 8.14 35,100 41,900 -0.1
13/07/2021
8.22
 241,300 8.10 8.34 8.10 65,900 95,400 -0.3
12/07/2021
8.10
 574,600 8.50 8.50 7.97 178,000 59,000 1.2
09/07/2021
8.50
 178,300 8.58 8.78 8.42 36,600 16,800 0.2
08/07/2021
8.58
 127,800 8.62 8.82 8.50 25,600 11,300 0.1
07/07/2021
8.62
 236,200 8.74 8.74 8.42 63,300 100 0.7
06/07/2021
8.74
 286,200 8.95 8.99 8.74 0 2,300 0.0
05/07/2021
8.95
 135,700 9.19 9.19 8.91 1,200 4,000 0.0
02/07/2021
9.19
 238,900 9.19 9.31 9.07 20,200 0 0.2
01/07/2021
9.19
 191,200 9.27 9.31 9.11 900 4,400 0.0
30/06/2021
9.27
 126,500 9.43 9.47 9.19 0 13,200 -0.2
29/06/2021
9.43
 214,500 9.31 9.63 9.23 2,000 0 0.0
28/06/2021
9.31
 231,600 9.31 9.35 9.07 3,000 0 0.0
25/06/2021
9.31
 92,700 9.31 9.47 9.19 100 0 0.0
24/06/2021
9.31
 235,900 9.43 9.47 9.19 0 13,600 -0.2
23/06/2021
9.43
 253,200 9.51 9.63 9.39 0 10,200 -0.1
22/06/2021
9.51
 232,200 9.55 9.72 9.51 100 1,500 0.0
21/06/2021
9.55
 335,300 9.80 9.80 9.47 0 10,100 -0.1
18/06/2021
9.80
 307,200 9.72 9.80 9.47 0 2,500 0.0
17/06/2021: Cổ tức tiền mặt tỉ lệ: 5%
17/06/2021
9.72
 538,000 9.51 9.80 9.39 10,500 0 0.1
16/06/2021
9.51
 229,000 9.63 9.63 9.32 5,400 5,600 0.0
15/06/2021
9.63
 406,000 9.71 10.17 9.59 0 21,800 -0.3
14/06/2021
9.71
 989,600 9.09 9.71 9.20 0 30,900 -0.4
11/06/2021
9.09
 229,300 8.78 9.09 8.78 16,400 0 0.2
10/06/2021
8.78
 208,800 8.78 8.85 8.70 2,200 0 0.0
09/06/2021
8.78
 174,100 8.74 8.78 8.62 5,500 7,700 0.0
08/06/2021
8.74
 342,500 8.78 8.93 8.54 200 2,400 0.0
07/06/2021
8.78
 202,400 8.93 8.97 8.70 0 6,600 -0.1
04/06/2021
8.93
 201,900 8.89 9.01 8.89 7,700 0 0.1
03/06/2021
8.89
 339,000 8.62 8.97 8.66 13,100 0 0.1
02/06/2021
8.62
 125,900 8.54 8.66 8.54 0 100 0.0
01/06/2021
8.54
 278,900 8.58 8.70 8.54 4,100 200 0.0
31/05/2021
8.58
 124,800 8.66 8.66 8.50 3,200 0 0.0
28/05/2021
8.66
 148,300 8.62 8.70 8.62 3,800 6,000 0.0
27/05/2021
8.62
 130,600 8.74 8.85 8.62 400 6,800 -0.1
26/05/2021
8.74
 201,400 8.81 8.89 8.62 1,000 300 0.0
25/05/2021
8.81
 277,300 8.62 8.93 8.58 8,000 0 0.1
24/05/2021
8.62
 174,300 8.54 8.85 8.54 1,200 0 0.0
21/05/2021
8.54
 384,400 8.43 8.81 8.31 4,000 1,800 0.0
20/05/2021
8.43
 332,800 8.62 8.62 8.43 0 4,500 0.0
19/05/2021
8.62
 321,600 8.66 8.81 8.54 0 2,300 0.0
18/05/2021
8.66
 128,000 8.85 8.85 8.62 0 8,600 -0.1
17/05/2021
8.85
 93,400 8.81 8.97 8.78 100 400 0.0
14/05/2021
8.81
 209,300 9.01 9.01 8.81 0 4,400 -0.1
13/05/2021
9.01
 92,100 9.16 9.16 9.01 2,600 0 0.0
12/05/2021
9.16
 109,300 8.85 9.16 8.85 1,400 0 0.0
11/05/2021
8.85
 193,900 8.81 8.85 8.58 9,800 0 0.1
10/05/2021
8.81
 372,200 9.01 9.01 8.54 9,400 0 0.1
07/05/2021
9.01
 368,100 9.24 9.32 8.70 3,600 2,600 0.0
06/05/2021
9.24
 122,600 9.51 9.55 9.24 2,200 0 0.0
05/05/2021
9.51
 381,900 9.40 9.55 9.20 7,500 0 0.1
04/05/2021
9.40
 201,600 9.71 9.71 9.32 3,000 0 0.0
29/04/2021
9.71
 198,000 9.71 9.71 9.55 38,600 0 0.5
28/04/2021
9.71
 158,500 9.71 9.94 9.59 14,800 0 0.2
27/04/2021
9.71
 314,400 9.94 9.94 9.71 19,500 4,800 0.2
26/04/2021
9.94
 178,000 10.02 10.25 9.86 0 13,400 -0.2
23/04/2021
10.02
 296,200 9.94 10.10 9.75 11,300 3,900 0.1
22/04/2021
9.94
 378,000 10.29 10.29 9.94 2,000 4,100 0.0
20/04/2021
10.29
 419,100 10.29 10.48 9.90 7,800 6,400 0.0
19/04/2021
10.29
 228,300 9.94 10.48 9.78 30,000 1,100 0.4
16/04/2021
9.94
 449,400 10.21 10.33 9.75 2,100 0 0.0
15/04/2021
10.21
 548,600 10.64 10.72 10.21 2,200 7,300 -0.1

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