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)
17/11/2020
7.42
 260,250 7.40 7.42 7.38 59,500 25,800 0.3
16/11/2020
7.40
 171,790 7.46 7.47 7.40 33,300 26,420 0.1
13/11/2020
7.46
 197,830 7.46 7.52 7.42 38,300 17,500 0.2
12/11/2020
7.46
 61,080 7.54 7.54 7.46 12,500 760 0.1
11/11/2020
7.54
 73,540 7.55 7.57 7.46 13,700 0 0.1
10/11/2020
7.55
 409,620 7.33 7.69 7.42 81,700 73,300 0.1
09/11/2020
7.33
 77,000 7.32 7.38 7.30 15,600 28,800 -0.1
06/11/2020
7.32
 13,980 7.33 7.33 7.24 4,750 1,200 0.0
05/11/2020
7.33
 17,510 7.36 7.36 7.22 3,370 830 0.0
04/11/2020
7.36
 169,910 7.21 7.42 7.14 49,660 50,700 0.0
03/11/2020
7.21
 54,260 7.21 7.21 7.14 11,600 18,720 -0.1
02/11/2020
7.21
 58,890 7.21 7.21 7.19 11,320 17,240 -0.1
30/10/2020
7.21
 77,260 7.25 7.25 7.14 56,060 14,490 0.4
29/10/2020
7.25
 38,220 7.25 7.25 6.99 8,000 0 0.1
28/10/2020
7.25
 117,370 7.34 7.34 7.22 39,790 2,780 0.3
27/10/2020
7.34
 81,850 7.38 7.38 7.26 26,500 2,200 0.2
26/10/2020
7.38
 115,110 7.41 7.41 7.35 72,210 10,620 0.6
23/10/2020
7.41
 194,450 7.43 7.43 7.38 53,790 21,480 0.3
22/10/2020
7.43
 116,130 7.39 7.43 7.39 39,330 16,230 0.2
21/10/2020
7.39
 110,530 7.42 7.44 7.39 20,460 40,820 -0.2
20/10/2020
7.42
 269,010 7.40 7.46 7.22 63,300 70,680 -0.1
19/10/2020
7.40
 198,110 7.42 7.48 7.38 65,500 60,000 0.1
16/10/2020
7.42
 66,230 7.42 7.49 7.41 10,270 0 0.1
15/10/2020
7.42
 139,600 7.46 7.49 7.39 40,890 21,250 0.2
14/10/2020
7.46
 79,900 7.46 7.53 7.42 11,680 0 0.1
13/10/2020
7.46
 44,770 7.43 7.49 7.42 6,730 0 0.1
12/10/2020
7.43
 66,320 7.53 7.54 7.42 11,570 0 0.1
09/10/2020
7.53
 59,300 7.57 7.57 7.52 8,640 0 0.1
08/10/2020
7.57
 51,630 7.60 7.60 7.56 5,150 0 0.1
07/10/2020
7.60
 206,310 7.53 7.61 7.46 20,000 0 0.2
06/10/2020
7.53
 280,970 7.53 7.61 7.49 28,800 0 0.3
05/10/2020
7.53
 107,390 7.46 7.57 7.46 10,460 0 0.1
02/10/2020
7.46
 354,550 7.46 7.57 7.38 114,400 0 1.1
01/10/2020
7.46
 145,500 7.46 7.61 7.46 19,090 0 0.2
30/09/2020
7.46
 222,500 7.53 7.55 7.38 24,650 0 0.2
29/09/2020
7.53
 241,420 7.73 7.73 7.22 19,910 0 0.2
28/09/2020
7.73
 345,850 7.57 7.74 7.53 33,400 0 0.3
25/09/2020
7.57
 212,340 7.38 7.57 7.38 17,550 0 0.2
24/09/2020
7.38
 210,980 7.59 7.59 7.30 0 3,780 0.0
23/09/2020
7.59
 68,330 7.61 7.63 7.38 0 13,050 -0.1
22/09/2020
7.61
 335,790 7.42 7.61 7.15 0 23,410 -0.2
21/09/2020
7.42
 301,910 7.22 7.49 7.20 0 89,270 -0.8
18/09/2020
7.22
 126,420 7.22 7.28 7.22 0 22,510 -0.2
17/09/2020
7.22
 167,360 7.22 7.24 7.18 0 0 0
16/09/2020
7.22
 242,210 7.22 7.24 7.16 0 0 0
15/09/2020
7.22
 333,640 7.14 7.30 7.14 0 17,840 -0.2
14/09/2020
7.14
 372,300 6.95 7.18 6.95 0 143,060 -1.3
11/09/2020
6.95
 174,310 6.88 6.99 6.83 0 22,120 -0.2
10/09/2020
6.88
 75,270 6.88 6.91 6.85 0 20,590 -0.2
09/09/2020
6.88
 55,500 6.90 6.90 6.77 0 0 0
08/09/2020
6.90
 80,340 6.83 6.91 6.79 1,000 2,530 0.0
07/09/2020
6.83
 162,720 6.80 6.90 6.80 0 41,270 -0.4
04/09/2020
6.80
 88,040 6.93 6.93 6.72 0 50,680 -0.4
03/09/2020
6.93
 174,260 6.71 7.17 6.76 1,500 0 0.0
01/09/2020
6.71
 110,030 6.71 6.72 6.69 5,000 30,490 -0.2
31/08/2020
6.71
 110,340 6.72 6.72 6.69 0 13,860 -0.1
28/08/2020
6.72
 160,030 6.73 6.74 6.70 40,000 36,860 0.0
27/08/2020
6.73
 64,400 6.73 6.73 6.70 0 13,000 -0.1
26/08/2020
6.73
 126,000 6.74 6.75 6.70 0 44,840 -0.4
25/08/2020
6.74
 84,230 6.73 6.74 6.72 0 43,130 -0.4
24/08/2020
6.73
 187,370 6.69 6.73 6.69 60,900 142,000 -0.7
21/08/2020
6.69
 124,010 6.66 6.72 6.66 0 55,670 -0.5
20/08/2020
6.66
 42,900 6.68 6.72 6.66 0 13,960 -0.1
19/08/2020
6.68
 45,590 6.68 6.83 6.65 0 0 0
18/08/2020
6.68
 84,960 6.76 6.76 6.66 1,500 0 0.0
17/08/2020
6.76
 109,130 6.90 6.90 6.68 0 0 0
14/08/2020
6.90
 59,170 7.11 7.11 6.83 0 300 0.0
13/08/2020
7.11
 238,200 6.83 7.21 6.99 135,640 30,400 1.0
12/08/2020
6.83
 287,840 6.52 6.91 6.60 92,100 73,000 0.2
11/08/2020
6.52
 129,010 6.38 6.54 6.38 0 0 0
10/08/2020
6.38
 153,770 6.35 6.45 6.31 0 0 0
07/08/2020
6.35
 93,540 6.35 6.37 6.25 0 0 0
06/08/2020
6.35
 189,420 6.45 6.51 6.29 0 0 0
05/08/2020
6.45
 70,980 6.21 6.46 6.25 40 0 0.0
04/08/2020
6.21
 124,590 6.13 6.29 6.17 9,000 0 0.1
03/08/2020
6.13
 113,520 6.06 6.17 5.98 9,140 3,230 0.0
31/07/2020
6.06
 159,940 5.87 6.13 5.85 15,970 0 0.1
30/07/2020
5.87
 107,460 5.82 5.94 5.82 1,000 83,490 -0.6
29/07/2020
5.82
 386,900 6.25 6.25 5.82 1,000 83,490 -0.6
28/07/2020
6.25
 135,670 6.13 6.25 6.13 0 0 0
27/07/2020
6.13
 498,130 6.59 6.59 6.13 50 0 0.0
24/07/2020
6.59
 684,960 7.07 7.07 6.58 97,670 109,150 -0.1
23/07/2020
7.07
 82,310 7.19 7.19 7.03 2,170 10,550 -0.1
22/07/2020
7.19
 95,900 7.18 7.26 7.15 8,720 0 0.1
21/07/2020
7.18
 99,390 7.18 7.26 7.14 5,000 0 0.0
20/07/2020
7.18
 236,650 7.53 7.53 7.12 5,000 0 0.0
17/07/2020
7.53
 153,420 7.68 7.68 7.42 1,740 40,000 -0.4
16/07/2020
7.68
 70,100 7.69 7.73 7.61 3,750 0 0.0
15/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
15/07/2020
7.69
 168,490 7.49 7.73 7.46 990 3,000 0.0
14/07/2020
7.49
 177,750 7.53 7.56 7.42 0 54,130 -0.6
13/07/2020
7.53
 224,950 7.60 7.60 7.46 0 10,000 -0.1
10/07/2020
7.60
 102,520 7.63 7.67 7.49 0 3,000 0.0
09/07/2020
7.63
 217,290 7.53 7.74 7.53 0 0 0
08/07/2020
7.53
 206,650 7.32 7.53 7.35 0 0 0
07/07/2020
7.32
 172,400 7.32 7.39 7.28 0 29,520 -0.3
06/07/2020
7.32
 206,160 7.25 7.46 7.18 0 0 0
03/07/2020
7.25
 60,230 7.04 7.32 7.18 0 0 0
02/07/2020
7.04
 70,190 7.14 7.18 7.02 0 0 0
01/07/2020
7.14
 60,390 6.97 7.14 6.90 0 10,000 -0.1
30/06/2020
6.97
 100,120 7.14 7.25 6.97 0 590 0.0

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