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)
25/08/2023
14.22
 538,400 14.26 14.38 14.17 0 0 0
24/08/2023
14.13
 1,025,600 13.80 14.42 13.68 0 0 0
23/08/2023
13.76
 436,900 13.97 13.97 13.55 0 0 0
22/08/2023
13.88
 832,700 13.92 13.92 12.97 0 0 0
21/08/2023
13.63
 1,172,300 14.13 14.30 13.38 0 0 0
18/08/2023
14.30
 2,190,900 15.30 15.30 14.30 0 0 0
17/08/2023
15.34
 741,200 15.42 15.63 15.34 0 0 0
16/08/2023
15.59
 786,900 15.71 15.80 15.59 0 0 0
15/08/2023
15.71
 1,146,200 15.59 15.71 15.38 0 0 0
14/08/2023
15.46
 875,500 15.71 15.71 15.42 0 0 0
11/08/2023
15.50
 1,038,500 15.42 15.59 15.21 0 0 0
10/08/2023
15.42
 1,031,100 15.71 15.80 15.42 0 0 0
09/08/2023
15.71
 886,400 15.88 15.92 15.63 0 0 0
08/08/2023
15.80
 2,511,800 15.38 16.13 15.38 0 0 0
07/08/2023
15.38
 897,500 15.50 15.63 15.30 0 0 0
04/08/2023
15.46
 700,000 15.50 15.55 15.34 0 0 0
03/08/2023
15.42
 1,117,100 15.34 15.71 15.21 0 0 0
02/08/2023
15.34
 1,325,000 15.55 15.55 15.25 0 0 0
01/08/2023
15.50
 1,105,600 15.63 15.80 15.50 0 0 0
31/07/2023
15.55
 1,005,300 15.67 15.88 15.46 0 0 0
28/07/2023
15.63
 1,370,400 15.88 15.88 15.50 0 0 0
27/07/2023
15.80
 1,129,300 15.71 16.00 15.59 0 0 0
26/07/2023
15.63
 1,899,100 16.00 16.04 15.46 0 0 0
25/07/2023
16.04
 930,900 16.29 16.38 15.92 0 0 0
24/07/2023
16.29
 2,262,800 16.04 16.34 15.59 0 0 0
21/07/2023
15.88
 3,375,400 16.75 16.75 15.63 0 0 0
20/07/2023
16.71
 4,460,100 18.12 18.12 16.71 0 0 0
19/07/2023
17.96
 3,003,000 17.37 18.21 17.37 0 0 0
18/07/2023
17.42
 704,500 17.29 17.62 17.25 0 0 0
17/07/2023
17.29
 776,100 17.46 17.54 17.25 0 0 0
14/07/2023
17.46
 817,400 17.50 17.79 17.21 0 0 0
13/07/2023
17.33
 621,500 17.54 17.54 17.25 0 0 0
12/07/2023
17.33
 765,800 17.37 17.37 17.13 0 0 0
11/07/2023
17.29
 1,761,400 17.96 17.96 17.13 0 0 0
10/07/2023
17.71
 965,800 17.87 18.12 17.71 0 0 0
07/07/2023
17.75
 811,200 17.58 17.83 17.37 0 0 0
06/07/2023
17.67
 811,800 17.58 17.71 17.29 0 0 0
05/07/2023
17.58
 980,400 17.87 18.16 17.50 0 0 0
04/07/2023
17.87
 706,100 17.62 18.12 17.50 0 0 0
03/07/2023
17.46
 556,500 17.46 17.71 17.42 0 0 0
30/06/2023
17.29
 537,700 17.17 17.37 17.13 0 0 0
29/06/2023
17.21
 1,267,100 17.79 17.87 17.21 0 0 0
28/06/2023
17.87
 1,703,000 17.67 18.04 17.33 0 0 0
27/06/2023
17.37
 909,900 17.46 17.87 17.21 0 0 0
26/06/2023
17.37
 2,279,500 17.13 17.79 17.13 0 0 0
23/06/2023
16.96
 1,176,300 17.00 17.33 16.88 0 0 0
22/06/2023
16.88
 1,006,000 17.21 17.25 16.88 0 0 0
21/06/2023
17.04
 1,830,000 16.63 17.25 16.50 0 0 0
20/06/2023
16.54
 792,700 16.46 16.92 16.38 0 0 0
19/06/2023
16.34
 385,000 16.38 16.46 16.21 0 0 0
16/06/2023
16.21
 781,100 16.46 16.46 16.04 0 0 0
15/06/2023
16.38
 380,100 16.21 16.42 16.17 0 0 0
14/06/2023
16.21
 889,900 16.46 16.58 16.21 0 0 0
13/06/2023
16.50
 731,500 16.83 17.00 16.46 0 0 0
12/06/2023
16.79
 837,600 17.04 17.13 16.54 0 0 0
09/06/2023
16.96
 1,229,000 16.17 17.29 16.04 0 0 0
08/06/2023
16.17
 1,093,600 16.04 16.58 16.04 0 0 0
07/06/2023
16.00
 578,100 15.96 16.46 15.92 0 0 0
06/06/2023
15.96
 766,500 15.96 16.21 15.92 0 0 0
05/06/2023
16.09
 1,345,300 16.42 16.54 15.63 0 0 0
02/06/2023
16.38
 1,466,700 16.63 16.96 16.38 0 0 0
01/06/2023
16.42
 601,500 16.54 16.83 16.42 0 0 0
31/05/2023
16.50
 1,273,200 16.63 16.75 16.34 0 0 0
30/05/2023
16.46
 1,322,900 16.29 17.13 16.29 0 0 0
29/05/2023
16.38
 606,300 16.71 16.88 16.25 0 0 0
26/05/2023
16.46
 1,953,400 15.55 16.58 15.55 0 0 0
25/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
25/05/2023
15.50
 358,000 15.50 15.75 15.42 0 0 0
24/05/2023
15.50
 653,700 15.67 15.87 15.46 0 0 0
23/05/2023
15.67
 756,800 15.79 15.95 15.54 0 0 0
22/05/2023
15.71
 1,628,100 15.59 15.95 15.59 0 0 0
19/05/2023
15.59
 738,700 15.22 15.59 15.06 0 0 0
18/05/2023
15.10
 489,000 15.22 15.34 15.02 0 0 0
17/05/2023
15.06
 811,100 15.59 15.67 15.02 0 0 0
16/05/2023
15.59
 742,000 15.54 15.91 15.54 0 0 0
15/05/2023
15.54
 851,100 15.59 15.91 15.42 0 0 0
12/05/2023
15.50
 558,300 15.71 15.79 15.46 0 0 0
11/05/2023
15.67
 684,500 15.67 16.07 15.50 0 0 0
10/05/2023
15.50
 847,800 15.71 15.83 15.46 0 0 0
09/05/2023
15.54
 851,900 16.03 16.03 15.54 0 0 0
08/05/2023
16.03
 720,200 16.11 16.39 15.91 0 0 0
05/05/2023
16.19
 1,553,900 15.30 16.39 15.10 0 0 0
04/05/2023
15.34
 760,100 15.14 15.38 14.90 0 0 0
03/05/2023
11.62
 73,600 11.66 11.66 11.50 0 0 0
02/05/2023
11.82
 204,200 11.86 11.98 11.74 0 0 0
01/05/2023
12.06
 91,200 12.06 12.14 11.86 0 0 0
28/04/2023
15.06
 459,200 14.94 15.10 14.82 0 0 0
27/04/2023
14.94
 530,000 15.38 15.38 14.82 0 0 0
26/04/2023
15.14
 1,054,900 14.41 15.59 14.41 0 0 0
25/04/2023
14.57
 955,800 14.86 14.86 14.37 0 0 0
24/04/2023
14.73
 1,065,700 14.78 15.30 14.53 0 0 0
21/04/2023
14.49
 909,700 14.65 14.73 14.25 0 0 0
20/04/2023
14.57
 1,649,600 14.13 14.86 14.05 0 0 0
19/04/2023
13.88
 1,788,600 14.17 14.21 13.80 0 0 0
18/04/2023
13.48
 1,341,600 12.75 13.48 12.43 0 0 0
17/04/2023
12.63
 134,200 12.39 12.63 12.27 0 0 0
14/04/2023
12.39
 310,800 12.63 12.71 12.39 0 0 0
13/04/2023
12.71
 330,800 12.79 12.79 12.47 0 0 0
12/04/2023
12.79
 634,100 12.51 12.87 12.47 0 0 0
11/04/2023
12.51
 153,600 12.35 12.51 12.27 0 0 0
10/04/2023
12.35
 276,800 12.63 12.75 12.23 0 0 0

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