CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

7.36
0.20
(2.79%)
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)
23/10/2020
7.41
 194,450 7.42 7.43 7.38 0 0 0
22/10/2020
7.43
 116,130 7.39 7.43 7.39 0 0 0
21/10/2020
7.39
 110,530 7.42 7.44 7.39 0 0 0
20/10/2020
7.42
 269,010 7.40 7.46 7.22 0 0 0
19/10/2020
7.40
 198,110 7.42 7.48 7.38 0 0 0
16/10/2020
7.42
 66,230 7.42 7.49 7.41 0 0 0
15/10/2020
7.42
 139,600 7.46 7.49 7.39 0 0 0
14/10/2020
7.46
 79,900 7.46 7.53 7.42 0 0 0
13/10/2020
7.46
 44,770 7.42 7.49 7.42 0 0 0
12/10/2020
7.43
 66,320 7.53 7.54 7.42 0 0 0
09/10/2020
7.53
 59,300 7.57 7.57 7.52 0 0 0
08/10/2020
7.57
 51,630 7.60 7.60 7.56 0 0 0
07/10/2020
7.60
 206,310 7.53 7.61 7.46 0 0 0
06/10/2020
7.53
 280,970 7.53 7.61 7.49 0 0 0
05/10/2020
7.53
 107,390 7.46 7.57 7.46 0 0 0
02/10/2020
7.46
 354,550 7.46 7.57 7.38 0 0 0
01/10/2020
7.46
 145,500 7.46 7.61 7.46 0 0 0
30/09/2020
7.46
 222,500 7.53 7.55 7.38 0 0 0
29/09/2020
7.53
 241,420 7.73 7.73 7.22 0 0 0
28/09/2020
7.73
 345,850 7.57 7.74 7.53 0 0 0
25/09/2020
7.57
 212,340 7.38 7.57 7.38 0 0 0
24/09/2020
7.38
 210,980 7.53 7.57 7.30 0 0 0
23/09/2020
7.59
 68,330 7.61 7.63 7.38 0 0 0
22/09/2020
7.61
 335,790 7.15 7.61 7.15 0 0 0
21/09/2020
7.42
 301,910 7.20 7.49 7.20 0 0 0
18/09/2020
7.22
 126,420 7.27 7.28 7.22 0 0 0
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 0 0
14/09/2020
7.14
 372,300 6.95 7.18 6.95 0 0 0
11/09/2020
6.95
 174,310 6.83 6.99 6.83 0 0 0
10/09/2020
6.88
 75,270 6.91 6.91 6.85 0 0 0
09/09/2020
6.88
 55,500 6.87 6.89 6.77 0 0 0
08/09/2020
6.90
 80,340 6.81 6.91 6.79 0 0 0
07/09/2020
6.83
 162,720 6.90 6.90 6.80 0 0 0
04/09/2020
6.80
 88,040 6.72 6.92 6.72 0 0 0
03/09/2020
6.93
 174,260 7.17 7.17 6.76 0 0 0
01/09/2020
6.71
 110,030 6.71 6.72 6.69 0 0 0
31/08/2020
6.71
 110,340 6.71 6.72 6.69 0 0 0
28/08/2020
6.72
 160,030 6.73 6.74 6.70 0 0 0
27/08/2020
6.73
 64,400 6.73 6.73 6.70 0 0 0
26/08/2020
6.73
 126,000 6.74 6.75 6.70 0 0 0
25/08/2020
6.74
 84,230 6.73 6.74 6.72 0 0 0
24/08/2020
6.73
 187,370 6.69 6.73 6.69 0 0 0
21/08/2020
6.69
 124,010 6.66 6.72 6.66 0 0 0
20/08/2020
6.66
 42,900 6.68 6.72 6.66 0 0 0
19/08/2020
6.68
 45,590 6.65 6.83 6.65 0 0 0
18/08/2020
6.68
 84,960 6.68 6.75 6.66 0 0 0
17/08/2020
6.76
 109,130 6.76 6.84 6.68 0 0 0
14/08/2020
6.90
 59,170 7.11 7.11 6.83 0 0 0
13/08/2020
7.11
 238,200 6.99 7.21 6.99 0 0 0
12/08/2020
6.83
 287,840 6.60 6.91 6.60 0 0 0
11/08/2020
6.52
 129,010 6.38 6.54 6.38 0 0 0
10/08/2020
6.38
 153,770 6.45 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 6.51 6.51 6.29 0 0 0
05/08/2020
6.45
 70,980 6.25 6.46 6.25 0 0 0
04/08/2020
6.21
 124,590 6.17 6.29 6.17 0 0 0
03/08/2020
6.13
 113,520 6.06 6.17 5.98 0 0 0
31/07/2020
6.06
 159,940 5.89 6.13 5.85 0 0 0
30/07/2020
5.87
 107,460 5.90 5.94 5.82 0 0 0
29/07/2020
5.82
 386,900 6.21 6.21 5.82 0 0 0
28/07/2020
6.25
 135,670 6.13 6.25 6.13 0 0 0
27/07/2020
6.13
 498,130 6.21 6.21 6.13 0 0 0
24/07/2020
6.59
 684,960 7.07 7.07 6.58 0 0 0
23/07/2020
7.07
 82,310 7.19 7.19 7.03 0 0 0
22/07/2020
7.19
 95,900 7.15 7.26 7.15 0 0 0
21/07/2020
7.18
 99,390 7.18 7.26 7.14 0 0 0
20/07/2020
7.18
 236,650 7.18 7.30 7.12 0 0 0
17/07/2020
7.53
 153,420 7.61 7.64 7.42 0 0 0
16/07/2020
7.68
 70,100 7.66 7.73 7.61 0 0 0
15/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
15/07/2020
7.69
 168,490 7.46 7.73 7.46 0 0 0
14/07/2020
7.49
 177,750 7.49 7.56 7.42 0 0 0
13/07/2020
7.53
 224,950 7.60 7.60 7.46 0 0 0
10/07/2020
7.60
 102,520 7.67 7.67 7.49 0 0 0
09/07/2020
7.63
 217,290 7.56 7.74 7.53 0 0 0
08/07/2020
7.53
 206,650 7.39 7.53 7.35 0 0 0
07/07/2020
7.32
 172,400 7.39 7.39 7.28 0 0 0
06/07/2020
7.32
 206,160 7.18 7.46 7.18 0 0 0
03/07/2020
7.25
 60,230 7.25 7.32 7.18 0 0 0
02/07/2020
7.04
 70,190 7.18 7.18 7.02 0 0 0
01/07/2020
7.14
 60,390 7.11 7.14 6.90 0 0 0
30/06/2020
6.97
 100,120 7.18 7.25 6.97 0 0 0
29/06/2020
7.14
 273,060 7.14 7.25 7.04 0 0 0
26/06/2020
7.21
 72,210 7.25 7.28 7.18 0 0 0
25/06/2020
7.18
 156,970 7.18 7.28 7.11 0 0 0
24/06/2020
7.25
 144,490 7.21 7.35 7.21 0 0 0
23/06/2020
7.21
 87,910 7.18 7.32 7.18 0 0 0
22/06/2020
7.21
 122,240 7.39 7.39 7.18 0 0 0
19/06/2020
7.35
 143,050 7.28 7.39 7.21 0 0 0
18/06/2020
7.25
 83,890 7.14 7.32 7.14 0 0 0
17/06/2020
7.28
 176,060 7.39 7.39 7.18 0 0 0
16/06/2020
7.35
 139,590 7.32 7.35 7.18 0 0 0
15/06/2020
7.18
 317,170 7.42 7.46 7.07 0 0 0
12/06/2020
7.46
 231,320 7.25 7.60 7.04 0 0 0
11/06/2020
7.46
 471,640 8.02 8.23 7.46 0 0 0
10/06/2020
7.99
 694,760 7.49 7.99 7.42 0 0 0
09/06/2020
7.49
 164,160 7.60 7.74 7.46 0 0 0
08/06/2020
7.60
 352,780 7.32 7.60 7.32 0 0 0
05/06/2020
7.60
 366,640 7.25 7.60 7.18 0 0 0

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