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)
18/10/2024
10.55
 164,800 10.73 10.73 10.55 0 0 0
17/10/2024
10.73
 443,700 10.87 10.87 10.60 0 0 0
16/10/2024
10.96
 210,000 11.00 11.00 10.78 0 0 0
15/10/2024
11.00
 138,100 11.09 11.14 10.91 0 0 0
14/10/2024
11.09
 186,800 11.09 11.14 10.96 0 0 0
11/10/2024
11.05
 69,900 11.00 11.23 11.00 0 0 0
10/10/2024
11.09
 47,400 11.18 11.32 11.09 0 0 0
09/10/2024
11.18
 84,600 10.96 11.23 10.96 0 0 0
08/10/2024
10.96
 190,800 11.14 11.14 10.96 0 0 0
07/10/2024
11.05
 108,800 11.09 11.18 11.05 0 0 0
04/10/2024
11.09
 123,400 11.14 11.23 11.09 0 0 0
03/10/2024
11.14
 253,100 11.36 11.45 11.09 0 0 0
02/10/2024
11.36
 105,600 11.54 11.59 11.36 0 0 0
01/10/2024
11.63
 525,300 11.59 11.77 11.50 0 0 0
30/09/2024
11.59
 143,100 11.50 11.68 11.50 0 0 0
27/09/2024
11.68
 308,100 11.77 11.77 11.50 0 0 0
26/09/2024
11.68
 346,900 11.41 11.68 11.41 0 0 0
25/09/2024
11.59
 517,100 11.23 11.63 11.18 0 0 0
24/09/2024
11.23
 129,200 11.27 11.32 11.18 0 0 0
23/09/2024
11.32
 115,900 11.27 11.41 11.09 0 0 0
20/09/2024
11.36
 220,900 11.27 11.41 11.18 0 0 0
19/09/2024
11.27
 118,800 11.09 11.27 11.09 0 0 0
18/09/2024
11.14
 208,800 11.18 11.18 11.09 0 0 0
17/09/2024
11.18
 164,400 11.18 11.32 10.82 0 0 0
16/09/2024
11.32
 270,700 11.41 11.45 11.14 0 0 0
13/09/2024
11.41
 273,400 11.36 11.50 11.18 0 0 0
12/09/2024
11.36
 81,300 11.45 11.50 11.27 0 0 0
11/09/2024
11.36
 232,000 11.27 11.41 11.09 0 0 0
10/09/2024
11.41
 376,600 11.36 11.54 11.18 0 0 0
09/09/2024
11.41
 131,100 11.50 11.50 11.32 0 0 0
06/09/2024
11.41
 555,500 11.00 11.63 11.00 0 0 0
05/09/2024
11.09
 230,200 10.96 11.14 10.96 0 0 0
04/09/2024
11.05
 93,100 11.00 11.14 10.96 0 0 0
03/09/2024
13.62
 387,600 13.71 13.80 13.44 0 0 0
02/09/2024
12.90
 160,600 12.94 13.03 12.81 0 0 0
30/08/2024
11.00
 74,800 11.18 11.23 10.96 0 0 0
29/08/2024
11.09
 131,600 10.96 11.18 10.96 0 0 0
28/08/2024
10.96
 169,100 11.05 11.18 10.96 0 0 0
27/08/2024
11.09
 350,100 11.32 11.32 11.09 0 0 0
26/08/2024
11.32
 154,800 11.36 11.45 11.27 0 0 0
23/08/2024
11.27
 246,600 11.36 11.45 11.27 0 0 0
22/08/2024
11.36
 220,100 11.50 11.50 11.32 0 0 0
21/08/2024
11.50
 384,100 11.59 11.59 11.32 0 0 0
20/08/2024
11.59
 201,000 11.54 11.63 11.45 0 0 0
19/08/2024
11.54
 161,400 11.63 11.72 11.50 0 0 0
16/08/2024
11.63
 249,700 11.54 11.68 11.36 0 0 0
15/08/2024
11.36
 214,100 11.72 11.72 11.27 0 0 0
14/08/2024
11.63
 164,600 11.59 11.90 11.45 0 0 0
13/08/2024
11.59
 166,500 11.77 11.90 11.54 0 0 0
12/08/2024
11.90
 1,142,900 11.45 11.99 11.36 0 0 0
09/08/2024
11.59
 321,800 11.41 11.63 11.41 0 0 0
08/08/2024
11.50
 519,100 11.18 11.50 11.14 0 0 0
07/08/2024
11.36
 279,100 11.27 11.36 11.05 0 0 0
06/08/2024
11.18
 352,800 11.00 11.18 10.87 0 0 0
05/08/2024
10.87
 901,800 10.82 11.18 10.78 0 0 0
02/08/2024
10.82
 415,500 10.60 10.82 10.51 0 0 0
01/08/2024
10.69
 347,800 10.78 10.82 10.64 0 0 0
31/07/2024
10.78
 112,300 10.78 10.82 10.78 0 0 0
30/07/2024
10.82
 225,600 10.78 10.87 10.73 0 0 0
29/07/2024
10.78
 301,000 10.78 10.87 10.73 0 0 0
26/07/2024
10.78
 121,900 10.73 10.82 10.64 0 0 0
25/07/2024
10.69
 185,900 10.73 10.82 10.37 0 0 0
24/07/2024
10.78
 335,800 10.82 10.82 10.55 0 0 0
23/07/2024
10.82
 426,100 11.23 11.27 10.82 0 0 0
22/07/2024
11.27
 266,600 11.54 11.54 11.14 0 0 0
19/07/2024
11.54
 123,600 11.45 11.54 11.32 0 0 0
18/07/2024
11.45
 276,800 11.36 11.54 11.23 0 0 0
17/07/2024
11.27
 436,200 11.72 11.72 11.27 0 0 0
16/07/2024
11.68
 276,600 11.77 11.81 11.63 0 0 0
15/07/2024
11.68
 172,900 11.72 11.81 11.68 0 0 0
12/07/2024
11.72
 391,300 11.72 11.81 11.63 0 0 0
11/07/2024
11.81
 531,100 11.90 11.99 11.68 0 0 0
10/07/2024
11.90
 705,800 11.99 12.08 11.72 0 0 0
09/07/2024
11.99
 394,500 12.08 12.13 11.95 0 0 0
08/07/2024
12.08
 392,900 12.13 12.22 11.90 0 0 0
05/07/2024
12.13
 237,900 12.35 12.35 12.04 0 0 0
04/07/2024
12.35
 588,500 12.04 12.53 12.04 0 0 0
03/07/2024
12.17
 314,000 12.17 12.17 11.99 0 0 0
02/07/2024
12.08
 326,200 12.22 12.22 11.95 0 0 0
01/07/2024
12.17
 99,300 12.22 12.22 11.99 0 0 0
28/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
28/06/2024
12.17
 247,600 12.22 12.31 12.04 0 0 0
27/06/2024
12.02
 259,500 12.07 12.11 11.98 0 0 0
26/06/2024
12.07
 310,800 12.11 12.24 11.98 0 0 0
25/06/2024
12.20
 392,500 12.02 12.20 11.94 0 0 0
24/06/2024
12.02
 910,800 12.50 12.50 11.85 0 0 0
21/06/2024
12.45
 255,800 12.54 12.58 12.37 0 0 0
20/06/2024
12.45
 324,800 12.54 12.62 12.32 0 0 0
19/06/2024
12.45
 203,300 12.54 12.54 12.41 0 0 0
18/06/2024
12.50
 354,500 12.37 12.58 12.37 0 0 0
17/06/2024
12.37
 611,500 12.45 12.58 12.32 0 0 0
14/06/2024
12.45
 1,293,600 12.88 12.97 12.45 0 0 0
13/06/2024
12.93
 528,000 13.05 13.10 12.88 0 0 0
12/06/2024
13.01
 516,600 12.97 13.05 12.88 0 0 0
11/06/2024
12.97
 1,386,600 12.80 13.18 12.62 0 0 0
10/06/2024
12.67
 773,000 12.75 12.84 12.54 0 0 0
07/06/2024
12.75
 395,900 12.80 12.93 12.67 0 0 0
06/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
06/06/2024
12.80
 813,300 13.18 13.18 12.80 0 0 0
05/06/2024
12.97
 859,400 13.01 13.09 12.89 0 0 0
04/06/2024
13.01
 1,858,600 12.80 13.26 12.72 0 0 0
03/06/2024
12.76
 751,200 12.84 12.89 12.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |