Superdong Fast Ferry Kien Giang JSC (HOSE:SKG)
Vietnam · Delayed Price · Currency is VND 7,840.00
-110.00 (-1.38%)
At close: Jul 24, 2026
HOSE:SKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 7,950.00 | 8,000.00 | 7,750.00 | 7,950.00 | 7,950.00 | - | 24,736 |
| Jul 22, 2026 | 8,000.00 | 8,010.00 | 7,850.00 | 7,950.00 | 7,950.00 | -0.50% | 389,191 |
| Jul 21, 2026 | 8,050.00 | 8,160.00 | 7,990.00 | 7,990.00 | 7,990.00 | -0.75% | 46,336 |
| Jul 20, 2026 | 8,150.00 | 8,150.00 | 7,980.00 | 8,050.00 | 8,050.00 | - | 56,000 |
| Jul 17, 2026 | 8,250.00 | 8,250.00 | 8,050.00 | 8,050.00 | 8,050.00 | -1.71% | 13,035 |
| Jul 16, 2026 | 8,050.00 | 8,310.00 | 8,030.00 | 8,190.00 | 8,190.00 | 1.74% | 22,649 |
| Jul 15, 2026 | 8,300.00 | 8,300.00 | 8,050.00 | 8,050.00 | 8,050.00 | -2.90% | 22,422 |
| Jul 14, 2026 | 8,230.00 | 8,290.00 | 8,200.00 | 8,290.00 | 8,290.00 | -0.24% | 279,814 |
| Jul 13, 2026 | 8,380.00 | 8,380.00 | 8,200.00 | 8,310.00 | 8,310.00 | -0.95% | 26,813 |
| Jul 10, 2026 | 8,300.00 | 8,390.00 | 8,290.00 | 8,390.00 | 8,390.00 | 0.48% | 42,674 |
| Jul 9, 2026 | 8,360.00 | 8,400.00 | 8,320.00 | 8,350.00 | 8,350.00 | 0.24% | 10,141 |
| Jul 8, 2026 | 8,300.00 | 8,400.00 | 8,300.00 | 8,330.00 | 8,330.00 | 0.12% | 27,481 |
| Jul 7, 2026 | 8,310.00 | 8,340.00 | 8,300.00 | 8,320.00 | 8,320.00 | 0.12% | 32,625 |
| Jul 6, 2026 | 8,300.00 | 8,450.00 | 8,300.00 | 8,310.00 | 8,310.00 | - | 275,026 |
| Jul 3, 2026 | 8,150.00 | 8,310.00 | 8,150.00 | 8,310.00 | 8,310.00 | 0.12% | 26,606 |
| Jul 2, 2026 | 8,250.00 | 8,370.00 | 8,000.00 | 8,300.00 | 8,300.00 | -0.24% | 114,551 |
| Jul 1, 2026 | 8,330.00 | 8,420.00 | 8,290.00 | 8,320.00 | 8,320.00 | -0.48% | 28,225 |
| Jun 30, 2026 | 8,390.00 | 8,390.00 | 8,330.00 | 8,360.00 | 8,360.00 | -0.12% | 15,555 |
| Jun 29, 2026 | 8,340.00 | 8,370.00 | 8,270.00 | 8,370.00 | 8,370.00 | 0.36% | 14,334 |
| Jun 26, 2026 | 8,380.00 | 8,400.00 | 8,300.00 | 8,340.00 | 8,340.00 | -0.48% | 233,236 |
| Jun 25, 2026 | 8,400.00 | 8,400.00 | 8,320.00 | 8,380.00 | 8,380.00 | -0.24% | 38,714 |
| Jun 24, 2026 | 8,440.00 | 8,440.00 | 8,360.00 | 8,400.00 | 8,400.00 | -0.47% | 29,440 |
| Jun 23, 2026 | 8,730.00 | 8,730.00 | 8,250.00 | 8,440.00 | 8,440.00 | -2.31% | 193,788 |
| Jun 22, 2026 | 8,630.00 | 8,690.00 | 8,600.00 | 8,640.00 | 8,640.00 | -0.23% | 23,838 |
| Jun 19, 2026 | 8,690.00 | 8,750.00 | 8,660.00 | 8,660.00 | 8,660.00 | -0.46% | 15,190 |
| Jun 18, 2026 | 8,680.00 | 8,800.00 | 8,680.00 | 8,700.00 | 8,700.00 | - | 308,819 |
| Jun 17, 2026 | 8,650.00 | 8,740.00 | 8,650.00 | 8,700.00 | 8,700.00 | 0.35% | 19,985 |
| Jun 16, 2026 | 8,700.00 | 8,700.00 | 8,650.00 | 8,670.00 | 8,670.00 | -0.34% | 23,376 |
| Jun 15, 2026 | 8,610.00 | 8,790.00 | 8,610.00 | 8,700.00 | 8,700.00 | 1.40% | 117,044 |
| Jun 12, 2026 | 9,120.00 | 9,140.00 | 9,000.00 | 9,080.00 | 8,580.00 | -0.44% | 65,925 |
| Jun 11, 2026 | 9,100.00 | 9,130.00 | 8,990.00 | 9,120.00 | 8,617.80 | 0.22% | 47,254 |
| Jun 10, 2026 | 9,010.00 | 9,140.00 | 9,000.00 | 9,100.00 | 8,598.90 | 1.00% | 40,145 |
| Jun 9, 2026 | 9,110.00 | 9,130.00 | 8,950.00 | 9,010.00 | 8,513.85 | 0.22% | 52,349 |
| Jun 8, 2026 | 8,900.00 | 9,040.00 | 8,810.00 | 8,990.00 | 8,494.96 | -0.33% | 313,787 |
| Jun 5, 2026 | 9,050.00 | 9,130.00 | 8,800.00 | 9,020.00 | 8,523.30 | -1.20% | 153,641 |
| Jun 4, 2026 | 9,140.00 | 9,140.00 | 8,880.00 | 9,130.00 | 8,627.25 | -0.11% | 198,337 |
| Jun 3, 2026 | 9,180.00 | 9,180.00 | 9,000.00 | 9,140.00 | 8,636.70 | -0.54% | 160,718 |
| Jun 2, 2026 | 9,290.00 | 9,290.00 | 9,050.00 | 9,190.00 | 8,683.94 | -0.76% | 23,776 |
| Jun 1, 2026 | 9,300.00 | 9,300.00 | 9,190.00 | 9,260.00 | 8,750.09 | 0.76% | 34,134 |
| May 29, 2026 | 9,350.00 | 9,350.00 | 9,080.00 | 9,190.00 | 8,683.94 | -0.65% | 27,200 |
| May 28, 2026 | 9,330.00 | 9,330.00 | 9,150.00 | 9,250.00 | 8,740.64 | 0.76% | 26,379 |
| May 27, 2026 | 9,100.00 | 9,270.00 | 9,100.00 | 9,180.00 | 8,674.49 | 0.22% | 58,711 |
| May 26, 2026 | 9,260.00 | 9,310.00 | 9,160.00 | 9,160.00 | 8,655.59 | -1.08% | 46,761 |
| May 25, 2026 | 9,490.00 | 9,490.00 | 9,210.00 | 9,260.00 | 8,750.09 | 0.65% | 20,012 |
| May 22, 2026 | 9,110.00 | 9,200.00 | 9,050.00 | 9,200.00 | 8,693.39 | -0.33% | 139,859 |
| May 21, 2026 | 9,240.00 | 9,290.00 | 9,050.00 | 9,230.00 | 8,721.74 | - | 118,515 |
| May 20, 2026 | 9,230.00 | 9,350.00 | 9,100.00 | 9,230.00 | 8,721.74 | -0.97% | 47,908 |
| May 19, 2026 | 9,350.00 | 9,400.00 | 9,200.00 | 9,320.00 | 8,806.78 | -0.85% | 41,460 |
| May 18, 2026 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 8,882.38 | 0.53% | 29,145 |
| May 15, 2026 | 9,330.00 | 9,400.00 | 9,300.00 | 9,350.00 | 8,835.13 | 0.32% | 33,005 |