Superdong Fast Ferry Kien Giang JSC (HOSE:SKG)
Vietnam · Delayed Price · Currency is VND 7,610.00
-60.00 (-0.78%)
At close: Aug 13, 2026
HOSE:SKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |