CTCP Tàu cao tốc Superdong - Kiên Giang (skg)

12.55
-0.10
(-0.79%)
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
(2024-08-19) 		-0.25 -1.95% 4,337,500 268,045 3.4
12.15
12.85
12.55
2 tháng
(2024-07-18) 		-0.15 -1.18% 11,788,800 2,011,311 25.5
11.85
13.20
12.55
3 tháng
(2024-06-18) 		-1.31 -9.43% 19,915,600 2,095,431 26.7
11.85
13.86
12.55
6 tháng
(2024-03-20) 		-1.55 -11.02% 74,795,200 1,547,592 18.5
11.85
15.72
12.55
12 tháng
(2023-09-22) 		-2.84 -18.48% 115,273,200 3,420,772 46.2
11.52
15.72
12.55
24 tháng
(2022-09-27) 		-3.61 -22.34% 267,955,300 4,989,024 69.6
11.22
19.91
12.55
36 tháng
(2021-10-04) 		-1.14 -8.34% 417,693,000 -1,240,031 -65.8
11.22
22.44
12.55
60 tháng
(2019-10-14) 		4.16 49.62% 556,759,910 -1,010,051 -56.5
5.45
22.44
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
12.55
 270,700 12.65 12.70 12.35 23,000 300 0
13/09/2024
12.65
 273,400 12.60 12.75 12.40 23,100 700 0.3
12/09/2024
12.60
 81,300 12.70 12.75 12.50 14,500 9,600 0.1
11/09/2024
12.60
 232,000 12.50 12.65 12.30 109,300 25,400 1.1
10/09/2024
12.65
 376,600 12.60 12.80 12.40 179,800 300 2.3
09/09/2024
12.65
 131,100 12.75 12.75 12.55 32,600 10,500 0.3
06/09/2024
12.65
 555,500 12.20 12.90 12.20 33,700 27,200 0.1
05/09/2024
12.30
 230,200 12.15 12.35 12.15 10,000 0 0.1
04/09/2024
12.25
 93,100 12.20 12.35 12.15 20,800 0 0.3
30/08/2024
12.20
 74,800 12.40 12.45 12.15 7,000 4,400 0.0
29/08/2024
12.30
 131,600 12.15 12.40 12.15 0 2,000 -0.0
28/08/2024
12.15
 169,100 12.25 12.40 12.15 13,000 34,500 -0.3
27/08/2024
12.30
 350,100 12.55 12.55 12.30 14,700 120,600 -1.3
26/08/2024
12.55
 154,800 12.60 12.70 12.50 14,700 8,200 0.1
23/08/2024
12.50
 246,600 12.60 12.70 12.50 6,400 0 0.1
22/08/2024
12.60
 220,100 12.75 12.75 12.55 1,800 50 0.0
21/08/2024
12.75
 384,100 12.85 12.85 12.55 35,800 5 0.5
20/08/2024
12.85
 201,000 12.80 12.90 12.70 1,200 7,500 -0.1
19/08/2024
12.80
 161,400 12.90 13 12.75 600 0 0.0
16/08/2024
12.90
 249,700 12.80 12.95 12.60 38,300 400 0.5
15/08/2024
12.60
 214,100 13 13 12.50 16,500 5,600 0.1
14/08/2024
12.90
 164,600 12.85 13.20 12.70 0 0 0
13/08/2024
12.85
 166,500 13.05 13.20 12.80 5,000 22,000 -0.2
12/08/2024
13.20
 1,142,900 12.70 13.30 12.60 690,000 23,700 8.8
09/08/2024
12.85
 321,800 12.65 12.90 12.65 198,000 800 2.5
08/08/2024
12.75
 519,100 12.40 12.75 12.35 273,500 17,000 3.2
07/08/2024
12.60
 279,100 12.50 12.60 12.25 162,900 0 2.0
06/08/2024
12.40
 352,800 12.20 12.40 12.05 147,300 0 1.8
05/08/2024
12.05
 901,800 12 12.40 11.95 300,800 0 3.6
02/08/2024
12
 415,500 11.75 12 11.65 34,700 13,028 0.3
01/08/2024
11.85
 347,800 11.95 12 11.80 13,000 41,100 -0.3
31/07/2024
11.95
 112,300 11.95 12 11.95 0 4,400 -0.1
30/07/2024
12
 225,600 11.95 12.05 11.90 6,700 17,400 -0.1
29/07/2024
11.95
 301,000 11.95 12.05 11.90 25,700 6 0.3
26/07/2024
11.95
 121,900 11.90 12 11.80 4,700 0 0.1
25/07/2024
11.85
 185,900 11.90 12 11.50 21,300 16,800 0.1
24/07/2024
11.95
 335,800 12 12 11.70 1,600 20,800 -0.2
23/07/2024
12
 426,100 12.45 12.50 12 0 0 0
22/07/2024
12.50
 266,600 12.80 12.80 12.35 2,300 10,200 -0.1
19/07/2024
12.80
 123,600 12.70 12.80 12.55 0 900 -0.0
18/07/2024
12.70
 276,800 12.60 12.80 12.45 0 4,900 -0.1
17/07/2024
12.50
 436,200 13 13 12.50 0 11,600 -0.1
16/07/2024
12.95
 276,600 13.05 13.10 12.90 0 0 0
15/07/2024
12.95
 172,900 13 13.10 12.95 0 1,100 -0.0
12/07/2024
13
 391,300 13 13.10 12.90 200 100 0.0
11/07/2024
13.10
 531,100 13.20 13.30 12.95 0 0 0
10/07/2024
13.20
 705,800 13.30 13.40 13 1,680 900 0.0
09/07/2024
13.30
 394,500 13.40 13.45 13.25 0 5,300 -0.1
08/07/2024
13.40
 392,900 13.45 13.55 13.20 0 56,800 -0.8
05/07/2024
13.45
 237,900 13.70 13.70 13.35 0 500 -0.0
04/07/2024
13.70
 588,500 13.35 13.90 13.35 34,200 11,300 0.3
03/07/2024
13.50
 314,000 13.50 13.50 13.30 105,500 42,300 0.8
02/07/2024
13.40
 326,200 13.55 13.55 13.25 10,100 60,700 -0.7
01/07/2024
13.50
 99,300 13.55 13.55 13.30 0 56,800 -0.8
28/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
28/06/2024
13.50
 247,600 13.55 13.65 13.35 30,000 160 0.4
27/06/2024
13.33
 259,500 13.38 13.43 13.29 49,100 0 0.7
26/06/2024
13.38
 310,800 13.43 13.57 13.29 67,500 0 0.9
25/06/2024
13.52
 392,500 13.33 13.52 13.24 93,200 1,400 1.3
24/06/2024
13.33
 910,800 13.86 13.86 13.14 0 47,400 -0.7
21/06/2024
13.81
 255,800 13.90 13.95 13.71 4,200 11,800 -0.1
20/06/2024
13.81
 324,800 13.90 14 13.67 0 9,700 -0.1
19/06/2024
13.81
 203,300 13.90 13.90 13.76 0 22,400 -0.3
18/06/2024
13.86
 354,500 13.71 13.95 13.71 38,100 9,400 0.4
17/06/2024
13.71
 611,500 13.81 13.95 13.67 11,400 117,900 -1.5
14/06/2024
13.81
 1,293,600 14.29 14.38 13.81 0 82,100 -1.2
13/06/2024
14.33
 528,000 14.48 14.52 14.29 0 0 0
12/06/2024
14.43
 516,600 14.38 14.48 14.29 4,700 36,800 -0.5
11/06/2024
14.38
 1,386,600 14.19 14.62 14 150,500 38,500 1.7
10/06/2024
14.05
 773,000 14.14 14.24 13.90 50,700 3,000 0.7
07/06/2024
14.14
 395,900 14.19 14.33 14.05 0 17,800 -0.3
06/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
06/06/2024
14.19
 813,300 14.62 14.62 14.19 134,000 61,800 1.1
05/06/2024
14.38
 859,400 14.43 14.52 14.29 97,500 44,487 0.8
04/06/2024
14.43
 1,858,600 14.20 14.70 14.10 216,700 60,808 2.4
03/06/2024
14.15
 751,200 14.24 14.29 14.01 46,000 5,100 0.6
31/05/2024
14.01
 456,700 14.01 14.20 13.83 26,700 22,000 0.1
30/05/2024
13.97
 652,100 13.83 13.97 13.69 9,200 19,700 -0.2
29/05/2024
13.92
 982,800 14.29 14.29 13.87 22,900 42,900 -0.3
28/05/2024
14.15
 838,900 13.83 14.24 13.83 67,200 1,944 1.0
27/05/2024
13.78
 495,200 13.92 13.92 13.64 9,500 38,300 -0.4
24/05/2024
13.92
 1,037,900 14.29 14.43 13.55 20,800 45,700 -0.4
23/05/2024
14.24
 1,418,800 13.87 14.52 13.74 0 39,700 -0.6
22/05/2024
13.87
 1,182,600 13.55 14.06 13.55 52,600 15,600 0.6
21/05/2024
13.55
 552,400 13.64 13.64 13.37 1,000 6,400 -0.1
20/05/2024
13.64
 724,000 13.69 13.92 13.55 12,300 25,600 -0.2
17/05/2024
13.55
 380,900 13.55 13.64 13.41 4,500 18,100 -0.2
16/05/2024
13.55
 379,200 13.69 13.69 13.46 0 16,300 -0.2
15/05/2024
13.46
 866,000 13.27 13.78 13.23 58,000 52,800 0.1
14/05/2024
13.23
 225,000 13.14 13.32 13.14 0 10,400 -0.1
13/05/2024
13.14
 360,800 13.09 13.18 13.00 22,600 1,400 0.3
10/05/2024
13.04
 513,300 13.27 13.32 13.04 18,700 13,700 0.1
09/05/2024
13.27
 376,100 13.18 13.32 13.09 2,000 400 0.0
08/05/2024
13.23
 578,600 13.27 13.32 13.04 62,200 0 0.9
07/05/2024
13.27
 513,900 13.55 13.60 13.18 0 51,500 -0.7
06/05/2024
13.46
 843,200 13.23 13.51 13.04 68,700 23,100 0.7
03/05/2024
13.04
 354,400 13.18 13.32 12.95 6,000 17,200 -0.2
02/05/2024
13.18
 473,200 12.68 13.18 12.68 86,200 15,900 1.0
26/04/2024
12.68
 599,300 12.68 12.91 12.58 3,000 34,400 -0.4
25/04/2024
12.86
 309,400 12.91 13.09 12.72 1,700 48,600 -0.7
24/04/2024
13.00
 875,900 12.63 13.00 12.58 48,400 85,300 -0.5
23/04/2024
12.63
 739,200 13.14 13.23 12.54 10,900 57,700 -0.7

Chính sách bảo mật | Điều khoản sử dụng |