CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

7.16
0.01
(0.14%)
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)
03/06/2016
32.54
 49,000 32.21 32.87 32.21 0 0 0
02/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/2 (Volume + 40%, Ratio=0.40)
02/06/2016
32.05
 106,950 32.54 32.54 31.22 0 0 0
01/06/2016
30.44
 39,420 30.91 30.91 30.21 0 0 0
31/05/2016
30.68
 39,270 30.44 31.15 30.21 0 0 0
30/05/2016
30.68
 21,400 30.68 30.68 30.21 0 0 0
27/05/2016
30.68
 52,920 29.27 30.68 29.27 0 0 0
26/05/2016
29.51
 84,530 30.44 30.44 29.27 0 0 0
25/05/2016
30.44
 52,110 29.97 30.44 29.27 0 0 0
24/05/2016
29.97
 31,230 30.68 30.91 29.97 0 0 0
23/05/2016
30.68
 57,520 31.38 31.61 30.44 0 0 0
20/05/2016
30.91
 39,320 31.15 31.38 30.91 0 0 0
19/05/2016
30.91
 20,330 31.15 31.15 30.68 0 0 0
18/05/2016
30.68
 39,980 30.91 31.61 30.68 0 0 0
17/05/2016
30.91
 80,110 29.74 31.38 29.74 0 0 0
16/05/2016
29.74
 59,660 29.04 29.97 29.04 0 0 0
13/05/2016
29.04
 38,620 28.34 29.04 28.34 0 0 0
12/05/2016
28.34
 41,740 28.34 28.57 28.34 0 0 0
11/05/2016
28.57
 34,450 28.57 28.57 28.34 0 0 0
10/05/2016
28.34
 41,430 28.10 28.57 27.87 0 0 0
09/05/2016
28.10
 67,150 28.34 28.57 27.87 0 0 0
06/05/2016
28.57
 11,410 29.04 29.04 28.34 0 0 0
05/05/2016
29.04
 103,310 27.87 29.04 27.63 0 0 0
04/05/2016
27.87
 41,110 28.34 28.57 27.63 0 0 0
29/04/2016
28.34
 55,300 28.34 28.57 27.63 0 0 0
28/04/2016
28.57
 55,090 28.57 28.80 27.87 0 0 0
27/04/2016
28.57
 16,980 29.27 29.27 28.57 0 0 0
26/04/2016
29.04
 37,290 29.51 29.97 29.04 0 0 0
25/04/2016
29.04
 36,610 28.80 29.27 28.57 0 0 0
22/04/2016
29.04
 50,200 29.27 29.74 28.57 0 0 0
21/04/2016
29.51
 24,380 29.51 29.74 29.51 0 0 0
20/04/2016
29.51
 21,880 29.97 29.97 29.27 0 0 0
19/04/2016
29.97
 75,620 28.80 29.97 28.80 0 0 0
15/04/2016
28.57
 62,740 29.04 29.04 28.57 0 0 0
14/04/2016
28.34
 96,860 27.16 29.27 27.16 0 0 0
13/04/2016
27.63
 20,270 27.63 27.63 27.16 0 0 0
12/04/2016
27.63
 24,620 27.87 28.10 27.40 0 0 0
11/04/2016
27.63
 48,370 27.16 27.87 26.93 0 0 0
08/04/2016
26.93
 33,140 27.16 27.16 26.23 0 0 0
07/04/2016
27.63
 50,500 27.63 27.63 27.16 0 0 0
06/04/2016
27.63
 158,990 26.46 27.63 26.46 0 0 0
05/04/2016
26.46
 61,670 25.76 26.70 25.53 0 0 0
04/04/2016
25.29
 18,880 25.06 25.99 25.06 0 0 0
01/04/2016
25.06
 16,310 24.82 25.06 24.82 0 0 0
31/03/2016
24.82
 67,710 25.99 25.99 24.82 0 0 0
30/03/2016
25.99
 12,680 25.76 25.99 25.53 0 0 0
29/03/2016
25.76
 58,320 25.76 25.76 25.53 0 0 0
28/03/2016
25.76
 34,890 25.29 25.99 25.29 0 0 0
25/03/2016
25.29
 33,560 25.53 25.53 25.06 0 0 0
24/03/2016
25.99
 14,010 25.99 25.99 25.29 0 0 0
23/03/2016
25.99
 21,660 25.99 26.23 25.99 0 0 0
22/03/2016
25.76
 81,360 24.35 25.76 24.35 0 0 0
21/03/2016
24.35
 103,420 25.53 25.53 24.35 0 0 0
18/03/2016
25.53
 50,280 25.76 25.99 25.53 0 0 0
17/03/2016
25.99
 8,910 25.99 26.23 25.76 0 0 0
16/03/2016
25.99
 16,490 25.53 25.99 25.53 0 0 0
15/03/2016
25.53
 60,710 25.53 26.23 25.29 0 0 0
14/03/2016
25.29
 81,610 26.93 26.93 25.29 0 0 0
11/03/2016
26.70
 73,680 27.87 27.87 26.46 0 0 0
10/03/2016
27.87
 14,440 27.40 27.87 27.16 0 0 0
09/03/2016
27.40
 24,390 26.46 27.40 26.46 0 0 0
08/03/2016
26.93
 119,250 28.34 28.34 26.46 0 0 0
07/03/2016
28.34
 85,230 28.34 29.74 28.34 0 0 0
04/03/2016
28.57
 111,900 27.40 29.04 27.16 0 0 0
03/03/2016
27.16
 79,930 27.16 27.16 25.53 0 0 0
02/03/2016
25.53
 50,230 25.29 25.99 25.29 0 0 0
01/03/2016
25.29
 71,980 25.06 25.76 25.06 0 0 0
29/02/2016
25.29
 29,430 25.06 25.53 24.82 0 0 0
26/02/2016
25.06
 12,580 24.59 25.06 24.59 0 0 0
25/02/2016
24.59
 26,150 24.35 25.53 24.35 0 0 0
24/02/2016
24.82
 30,230 24.12 25.06 24.12 0 0 0
23/02/2016
24.35
 32,230 24.82 25.06 24.35 0 0 0
22/02/2016
25.29
 32,370 25.06 25.29 24.82 0 0 0
19/02/2016
25.29
 103,490 24.35 25.76 24.35 0 0 0
18/02/2016
24.35
 38,220 23.30 24.35 23.30 0 0 0
17/02/2016
23.30
 35,870 23.07 23.42 23.07 0 0 0
16/02/2016
23.07
 76,610 22.13 23.07 22.01 0 0 0
15/02/2016
22.13
 17,040 21.43 22.25 21.43 0 0 0
05/02/2016
21.66
 3,490 21.43 21.78 21.43 0 0 0
04/02/2016
21.54
 4,990 21.54 21.54 21.43 0 0 0
03/02/2016
21.43
 29,180 21.54 21.54 21.43 0 0 0
02/02/2016
21.43
 20,510 21.43 21.78 21.43 0 0 0
01/02/2016
21.43
 16,900 21.08 21.54 21.08 0 0 0
29/01/2016
21.08
 10,360 20.96 21.08 20.61 0 0 0
28/01/2016
20.96
 29,280 21.08 21.43 20.37 0 0 0
27/01/2016
21.08
 21,710 21.19 21.31 20.96 0 0 0
26/01/2016
21.19
 14,050 21.43 21.43 21.19 0 0 0
25/01/2016
21.43
 9,860 21.31 21.43 21.08 0 0 0
22/01/2016
21.19
 46,010 21.19 21.54 20.14 0 0 0
21/01/2016
21.19
 20,270 21.19 21.78 21.19 0 0 0
20/01/2016
21.66
 25,920 22.13 22.13 21.66 0 0 0
19/01/2016
21.66
 20,540 21.78 21.78 21.31 0 0 0
18/01/2016
21.66
 73,550 21.78 21.90 20.96 0 0 0
15/01/2016
21.78
 25,000 21.90 22.25 21.78 0 0 0
14/01/2016
21.90
 27,920 22.25 22.25 21.54 0 0 0
13/01/2016
22.36
 27,200 22.25 22.72 21.78 0 0 0
12/01/2016
21.78
 82,260 20.37 21.78 20.26 0 0 0
11/01/2016
20.37
 14,480 20.14 20.37 20.14 0 0 0
08/01/2016
20.37
 48,470 20.14 20.37 20.02 0 0 0
07/01/2016
20.26
 84,560 20.49 20.49 20.14 0 0 0
06/01/2016
20.49
 16,480 20.49 20.49 20.37 0 0 0

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