Superdong Fast Ferry Kien Giang JSC (HOSE:SKG)
Vietnam · Delayed Price · Currency is VND 7,290.00
-70.00 (-0.95%)
At close: Sep 23, 2026
HOSE:SKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,300.00 | 7,300.00 | 7,210.00 | 7,290.00 | 7,290.00 | -0.95% | 25,333 |
| Sep 22, 2026 | 7,300.00 | 7,360.00 | 7,010.00 | 7,360.00 | 7,360.00 | 0.82% | 91,066 |
| Sep 21, 2026 | 7,310.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,300.00 | -0.14% | 40,407 |
| Sep 18, 2026 | 7,320.00 | 7,400.00 | 7,310.00 | 7,310.00 | 7,310.00 | -0.68% | 23,016 |
| Sep 17, 2026 | 7,320.00 | 7,420.00 | 7,320.00 | 7,360.00 | 7,360.00 | - | 11,471 |
| Sep 16, 2026 | 7,400.00 | 7,420.00 | 7,350.00 | 7,360.00 | 7,360.00 | - | 22,170 |
| Sep 15, 2026 | 7,420.00 | 7,440.00 | 7,320.00 | 7,360.00 | 7,360.00 | -0.41% | 10,325 |
| Sep 14, 2026 | 7,430.00 | 7,550.00 | 7,340.00 | 7,390.00 | 7,390.00 | -0.40% | 28,826 |
| Sep 11, 2026 | 7,610.00 | 7,650.00 | 7,420.00 | 7,420.00 | 7,420.00 | -2.24% | 104,618 |
| Sep 10, 2026 | 7,600.00 | 7,610.00 | 7,550.00 | 7,590.00 | 7,590.00 | -0.13% | 22,024 |
| Sep 9, 2026 | 7,540.00 | 7,630.00 | 7,540.00 | 7,600.00 | 7,600.00 | -1.30% | 9,548 |
| Sep 8, 2026 | 7,700.00 | 7,700.00 | 7,550.00 | 7,700.00 | 7,700.00 | -0.90% | 49,479 |
| Sep 7, 2026 | 7,600.00 | 7,770.00 | 7,530.00 | 7,770.00 | 7,770.00 | 1.57% | 234,003 |
| Sep 4, 2026 | 7,630.00 | 7,680.00 | 7,570.00 | 7,650.00 | 7,650.00 | -0.39% | 28,039 |
| Sep 3, 2026 | 7,550.00 | 7,700.00 | 7,550.00 | 7,680.00 | 7,680.00 | -0.78% | 17,342 |
| Aug 28, 2026 | 7,740.00 | 7,770.00 | 7,600.00 | 7,740.00 | 7,740.00 | - | 22,984 |
| Aug 27, 2026 | 7,730.00 | 7,740.00 | 7,680.00 | 7,740.00 | 7,740.00 | - | 435,405 |
| Aug 26, 2026 | 7,710.00 | 7,750.00 | 7,680.00 | 7,740.00 | 7,740.00 | - | 80,730 |
| Aug 25, 2026 | 7,690.00 | 7,750.00 | 7,670.00 | 7,740.00 | 7,740.00 | - | 31,020 |
| Aug 24, 2026 | 7,800.00 | 7,860.00 | 7,650.00 | 7,740.00 | 7,740.00 | -0.77% | 70,497 |
| Aug 21, 2026 | 7,550.00 | 7,800.00 | 7,470.00 | 7,800.00 | 7,800.00 | 3.04% | 69,661 |
| Aug 20, 2026 | 7,600.00 | 7,600.00 | 7,440.00 | 7,570.00 | 7,570.00 | - | 77,797 |
| Aug 19, 2026 | 7,520.00 | 7,600.00 | 7,520.00 | 7,570.00 | 7,570.00 | 0.26% | 447,110 |
| Aug 18, 2026 | 7,600.00 | 7,620.00 | 7,500.00 | 7,550.00 | 7,550.00 | -0.53% | 24,270 |
| Aug 17, 2026 | 7,620.00 | 7,680.00 | 7,500.00 | 7,590.00 | 7,590.00 | 0.53% | 87,652 |
| Aug 14, 2026 | 7,610.00 | 7,620.00 | 7,500.00 | 7,550.00 | 7,550.00 | -0.79% | 44,562 |
| Aug 13, 2026 | 7,690.00 | 7,700.00 | 7,550.00 | 7,610.00 | 7,610.00 | -0.78% | 67,436 |
| Aug 12, 2026 | 7,660.00 | 7,680.00 | 7,600.00 | 7,670.00 | 7,670.00 | 0.13% | 69,640 |
| Aug 11, 2026 | 7,600.00 | 7,740.00 | 7,600.00 | 7,660.00 | 7,660.00 | 0.92% | 106,978 |
| Aug 10, 2026 | 7,550.00 | 7,630.00 | 7,550.00 | 7,590.00 | 7,590.00 | 0.53% | 96,624 |
| Aug 7, 2026 | 7,580.00 | 7,660.00 | 7,550.00 | 7,550.00 | 7,550.00 | -0.79% | 60,090 |
| Aug 6, 2026 | 7,600.00 | 7,690.00 | 7,500.00 | 7,610.00 | 7,610.00 | -0.78% | 435,275 |
| Aug 5, 2026 | 7,700.00 | 7,700.00 | 7,550.00 | 7,670.00 | 7,670.00 | 1.05% | 70,391 |
| Aug 4, 2026 | 7,600.00 | 7,730.00 | 7,580.00 | 7,590.00 | 7,590.00 | -0.13% | 96,677 |
| Aug 3, 2026 | 7,590.00 | 7,700.00 | 7,570.00 | 7,600.00 | 7,600.00 | 0.13% | 91,746 |
| Jul 31, 2026 | 7,790.00 | 7,790.00 | 7,590.00 | 7,590.00 | 7,590.00 | -2.57% | 23,253 |
| Jul 30, 2026 | 7,750.00 | 7,800.00 | 7,460.00 | 7,790.00 | 7,790.00 | 2.91% | 49,186 |
| Jul 29, 2026 | 7,550.00 | 7,780.00 | 7,550.00 | 7,570.00 | 7,570.00 | -0.13% | 348,334 |
| Jul 28, 2026 | 7,510.00 | 7,600.00 | 7,500.00 | 7,580.00 | 7,580.00 | -0.26% | 48,504 |
| Jul 27, 2026 | 7,840.00 | 7,890.00 | 7,600.00 | 7,600.00 | 7,600.00 | -3.06% | 50,100 |
| Jul 24, 2026 | 7,940.00 | 7,940.00 | 7,820.00 | 7,840.00 | 7,840.00 | -1.38% | 11,888 |
| 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 |