Superdong Fast Ferry Kien Giang JSC (HOSE:SKG)
Vietnam · Delayed Price · Currency is VND 11,050
-200 (-1.78%)
At close: Aug 1, 2025
HOSE:SKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11,250.00 | 11,250.00 | 11,000.00 | 11,050.00 | 11,050.00 | -1.78% | 439,871 |
| Jul 31, 2025 | 11,150.00 | 11,350.00 | 11,050.00 | 11,250.00 | 11,250.00 | 0.90% | 360,316 |
| Jul 30, 2025 | 11,100.00 | 11,350.00 | 11,000.00 | 11,150.00 | 11,150.00 | 0.90% | 313,168 |
| Jul 29, 2025 | 11,900.00 | 11,900.00 | 11,050.00 | 11,050.00 | 11,050.00 | -5.15% | 858,729 |
| Jul 28, 2025 | 11,500.00 | 11,850.00 | 11,400.00 | 11,650.00 | 11,650.00 | 4.48% | 990,352 |
| Jul 25, 2025 | 11,400.00 | 11,400.00 | 11,100.00 | 11,150.00 | 11,150.00 | 0.45% | 472,116 |
| Jul 24, 2025 | 10,900.00 | 11,100.00 | 10,900.00 | 11,100.00 | 11,100.00 | 2.30% | 646,262 |
| Jul 23, 2025 | 10,800.00 | 10,950.00 | 10,750.00 | 10,850.00 | 10,850.00 | 1.88% | 469,546 |
| Jul 22, 2025 | 10,650.00 | 10,850.00 | 10,650.00 | 10,650.00 | 10,650.00 | -0.47% | 481,844 |
| Jul 21, 2025 | 10,950.00 | 10,950.00 | 10,650.00 | 10,700.00 | 10,700.00 | - | 350,192 |
| Jul 18, 2025 | 10,900.00 | 10,900.00 | 10,500.00 | 10,700.00 | 10,700.00 | -1.38% | 373,200 |
| Jul 17, 2025 | 10,950.00 | 10,950.00 | 10,750.00 | 10,850.00 | 10,850.00 | - | 308,133 |
| Jul 16, 2025 | 11,000.00 | 11,000.00 | 10,750.00 | 10,850.00 | 10,850.00 | 0.46% | 215,576 |
| Jul 15, 2025 | 10,700.00 | 11,100.00 | 10,600.00 | 10,800.00 | 10,800.00 | 0.93% | 616,916 |
| Jul 14, 2025 | 10,650.00 | 10,700.00 | 10,450.00 | 10,700.00 | 10,700.00 | 1.42% | 329,502 |
| Jul 11, 2025 | 10,450.00 | 10,750.00 | 10,450.00 | 10,550.00 | 10,550.00 | 0.96% | 341,080 |
| Jul 10, 2025 | 10,350.00 | 10,450.00 | 10,300.00 | 10,450.00 | 10,450.00 | 0.97% | 294,047 |
| Jul 9, 2025 | 10,450.00 | 10,450.00 | 10,350.00 | 10,350.00 | 10,350.00 | -0.48% | 349,956 |
| Jul 8, 2025 | 10,450.00 | 10,450.00 | 10,300.00 | 10,400.00 | 10,400.00 | 0.48% | 164,479 |
| Jul 7, 2025 | 10,400.00 | 10,450.00 | 10,300.00 | 10,350.00 | 10,350.00 | 0.49% | 121,076 |
| Jul 4, 2025 | 10,250.00 | 10,400.00 | 10,250.00 | 10,300.00 | 10,300.00 | - | 146,191 |
| Jul 3, 2025 | 10,200.00 | 10,400.00 | 10,100.00 | 10,300.00 | 10,300.00 | 0.98% | 522,119 |
| Jul 2, 2025 | 10,150.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 101,290 |
| Jul 1, 2025 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.49% | 330,860 |
| Jun 30, 2025 | 10,300.00 | 10,300.00 | 10,150.00 | 10,250.00 | 10,250.00 | - | 176,422 |
| Jun 27, 2025 | 10,200.00 | 10,250.00 | 10,150.00 | 10,250.00 | 10,250.00 | - | 94,580 |
| Jun 26, 2025 | 10,100.00 | 10,300.00 | 10,100.00 | 10,250.00 | 10,250.00 | 0.49% | 117,403 |
| Jun 25, 2025 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | 200,360 |
| Jun 24, 2025 | 10,300.00 | 10,350.00 | 10,250.00 | 10,300.00 | 10,300.00 | 0.49% | 260,631 |
| Jun 23, 2025 | 10,300.00 | 10,400.00 | 10,150.00 | 10,250.00 | 10,250.00 | -1.44% | 338,815 |
| Jun 20, 2025 | 10,300.00 | 10,400.00 | 10,250.00 | 10,400.00 | 10,400.00 | - | 159,427 |
| Jun 19, 2025 | 10,400.00 | 10,400.00 | 10,300.00 | 10,400.00 | 10,400.00 | - | 91,100 |
| Jun 18, 2025 | 10,350.00 | 10,450.00 | 10,300.00 | 10,400.00 | 10,400.00 | 0.48% | 263,688 |
| Jun 17, 2025 | 10,450.00 | 10,500.00 | 10,350.00 | 10,350.00 | 10,350.00 | -0.48% | 136,560 |
| Jun 16, 2025 | 10,350.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | - | 130,198 |
| Jun 13, 2025 | 10,450.00 | 10,600.00 | 10,250.00 | 10,400.00 | 10,400.00 | -1.42% | 323,318 |
| Jun 12, 2025 | 10,550.00 | 10,650.00 | 10,450.00 | 10,550.00 | 10,550.00 | - | 117,999 |
| Jun 11, 2025 | 10,650.00 | 10,700.00 | 10,500.00 | 10,550.00 | 10,550.00 | -0.94% | 127,435 |
| Jun 10, 2025 | 10,700.00 | 10,800.00 | 10,550.00 | 10,650.00 | 10,650.00 | 0.95% | 268,017 |
| Jun 9, 2025 | 10,600.00 | 10,900.00 | 10,500.00 | 10,550.00 | 10,550.00 | -2.31% | 210,537 |
| Jun 6, 2025 | 10,650.00 | 11,000.00 | 10,600.00 | 10,800.00 | 10,800.00 | 1.89% | 500,007 |
| Jun 5, 2025 | 10,500.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | - | 167,354 |
| Jun 4, 2025 | 10,700.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,600.00 | 0.47% | 135,914 |
| Jun 3, 2025 | 10,400.00 | 10,750.00 | 10,400.00 | 10,550.00 | 10,550.00 | 1.93% | 437,043 |
| Jun 2, 2025 | 10,300.00 | 10,350.00 | 10,150.00 | 10,350.00 | 10,350.00 | - | 143,861 |
| May 30, 2025 | 10,250.00 | 10,400.00 | 10,200.00 | 10,350.00 | 10,350.00 | -0.48% | 179,968 |
| May 29, 2025 | 10,400.00 | 10,450.00 | 10,300.00 | 10,400.00 | 10,400.00 | -0.48% | 185,566 |
| May 28, 2025 | 10,500.00 | 10,500.00 | 10,400.00 | 10,450.00 | 10,450.00 | - | 246,625 |
| May 27, 2025 | 10,600.00 | 10,600.00 | 10,400.00 | 10,450.00 | 10,450.00 | -4.57% | 324,041 |
| May 26, 2025 | 10,900.00 | 11,000.00 | 10,300.00 | 10,950.00 | 10,450.00 | 1.39% | 270,939 |