Superdong Fast Ferry Kien Giang JSC (HOSE:SKG)
Vietnam · Delayed Price · Currency is VND 9,200.00
-30.00 (-0.33%)
At close: May 22, 2026
HOSE:SKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9,110.00 | 9,200.00 | 9,050.00 | 9,200.00 | 9,200.00 | -0.33% | 139,859 |
| May 21, 2026 | 9,240.00 | 9,290.00 | 9,050.00 | 9,230.00 | 9,230.00 | - | 118,515 |
| May 20, 2026 | 9,230.00 | 9,350.00 | 9,100.00 | 9,230.00 | 9,230.00 | -0.97% | 47,908 |
| May 19, 2026 | 9,350.00 | 9,400.00 | 9,200.00 | 9,320.00 | 9,320.00 | -0.85% | 41,460 |
| May 18, 2026 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | 0.53% | 29,145 |
| May 15, 2026 | 9,330.00 | 9,400.00 | 9,300.00 | 9,350.00 | 9,350.00 | 0.32% | 33,005 |
| May 14, 2026 | 9,300.00 | 9,380.00 | 9,300.00 | 9,320.00 | 9,320.00 | - | 14,550 |
| May 13, 2026 | 9,400.00 | 9,410.00 | 9,320.00 | 9,320.00 | 9,320.00 | -0.85% | 53,173 |
| May 12, 2026 | 9,400.00 | 9,510.00 | 9,190.00 | 9,400.00 | 9,400.00 | -1.05% | 101,568 |
| May 11, 2026 | 9,650.00 | 9,650.00 | 9,440.00 | 9,500.00 | 9,500.00 | -1.04% | 72,397 |
| May 8, 2026 | 9,670.00 | 9,670.00 | 9,500.00 | 9,600.00 | 9,600.00 | -0.62% | 39,825 |
| May 7, 2026 | 9,670.00 | 9,670.00 | 9,630.00 | 9,660.00 | 9,660.00 | -0.21% | 176,732 |
| May 6, 2026 | 9,690.00 | 9,690.00 | 9,620.00 | 9,680.00 | 9,680.00 | -0.21% | 63,832 |
| May 5, 2026 | 9,600.00 | 9,700.00 | 9,550.00 | 9,700.00 | 9,700.00 | 0.62% | 152,075 |
| May 4, 2026 | 9,550.00 | 9,640.00 | 9,520.00 | 9,640.00 | 9,640.00 | 0.94% | 67,284 |
| Apr 29, 2026 | 9,460.00 | 9,560.00 | 9,300.00 | 9,550.00 | 9,550.00 | -0.10% | 61,133 |
| Apr 28, 2026 | 9,600.00 | 9,600.00 | 9,460.00 | 9,560.00 | 9,560.00 | -0.42% | 102,182 |
| Apr 24, 2026 | 9,610.00 | 9,640.00 | 9,520.00 | 9,600.00 | 9,600.00 | -0.21% | 105,943 |
| Apr 23, 2026 | 9,450.00 | 9,640.00 | 9,440.00 | 9,620.00 | 9,620.00 | 2.34% | 116,078 |
| Apr 22, 2026 | 9,420.00 | 9,450.00 | 9,300.00 | 9,400.00 | 9,400.00 | -0.21% | 100,804 |
| Apr 21, 2026 | 9,450.00 | 9,450.00 | 9,330.00 | 9,420.00 | 9,420.00 | -0.32% | 29,068 |
| Apr 20, 2026 | 9,300.00 | 9,590.00 | 9,300.00 | 9,450.00 | 9,450.00 | 1.61% | 118,231 |
| Apr 17, 2026 | 9,240.00 | 9,300.00 | 9,040.00 | 9,300.00 | 9,300.00 | 0.43% | 154,021 |
| Apr 16, 2026 | 9,290.00 | 9,290.00 | 9,210.00 | 9,260.00 | 9,260.00 | -0.32% | 18,673 |
| Apr 15, 2026 | 9,320.00 | 9,340.00 | 9,240.00 | 9,290.00 | 9,290.00 | -0.32% | 45,843 |
| Apr 14, 2026 | 9,360.00 | 9,360.00 | 9,250.00 | 9,320.00 | 9,320.00 | -0.21% | 28,007 |
| Apr 13, 2026 | 9,200.00 | 9,360.00 | 9,200.00 | 9,340.00 | 9,340.00 | - | 20,624 |
| Apr 10, 2026 | 9,250.00 | 9,340.00 | 9,220.00 | 9,340.00 | 9,340.00 | 0.97% | 90,495 |
| Apr 9, 2026 | 9,060.00 | 9,340.00 | 9,050.00 | 9,250.00 | 9,250.00 | -0.22% | 53,613 |
| Apr 8, 2026 | 9,250.00 | 9,300.00 | 9,170.00 | 9,270.00 | 9,270.00 | 1.53% | 115,540 |
| Apr 7, 2026 | 9,070.00 | 9,270.00 | 9,000.00 | 9,130.00 | 9,130.00 | - | 46,300 |
| Apr 6, 2026 | 9,290.00 | 9,290.00 | 9,080.00 | 9,130.00 | 9,130.00 | -0.22% | 16,168 |
| Apr 3, 2026 | 9,150.00 | 9,200.00 | 9,050.00 | 9,150.00 | 9,150.00 | - | 49,052 |
| Apr 2, 2026 | 9,300.00 | 9,300.00 | 9,070.00 | 9,150.00 | 9,150.00 | -0.76% | 28,619 |
| Apr 1, 2026 | 9,240.00 | 9,440.00 | 9,200.00 | 9,220.00 | 9,220.00 | -0.22% | 29,554 |
| Mar 31, 2026 | 9,110.00 | 9,250.00 | 9,090.00 | 9,240.00 | 9,240.00 | 0.87% | 125,939 |
| Mar 30, 2026 | 9,150.00 | 9,190.00 | 9,000.00 | 9,160.00 | 9,160.00 | -1.08% | 130,138 |
| Mar 27, 2026 | 9,130.00 | 9,280.00 | 9,130.00 | 9,260.00 | 9,260.00 | 0.11% | 21,806 |
| Mar 26, 2026 | 9,130.00 | 9,380.00 | 9,130.00 | 9,250.00 | 9,250.00 | 1.31% | 37,151 |
| Mar 25, 2026 | 9,100.00 | 9,150.00 | 9,070.00 | 9,130.00 | 9,130.00 | 0.55% | 46,441 |
| Mar 24, 2026 | 9,040.00 | 9,200.00 | 9,000.00 | 9,080.00 | 9,080.00 | 0.44% | 72,017 |
| Mar 23, 2026 | 9,200.00 | 9,300.00 | 9,000.00 | 9,040.00 | 9,040.00 | -1.74% | 185,349 |
| Mar 20, 2026 | 9,120.00 | 9,340.00 | 9,120.00 | 9,200.00 | 9,200.00 | -0.54% | 67,537 |
| Mar 19, 2026 | 9,300.00 | 9,310.00 | 9,150.00 | 9,250.00 | 9,250.00 | -1.60% | 110,546 |
| Mar 18, 2026 | 9,540.00 | 9,540.00 | 9,360.00 | 9,400.00 | 9,400.00 | -0.84% | 40,172 |
| Mar 17, 2026 | 9,400.00 | 9,500.00 | 9,390.00 | 9,480.00 | 9,480.00 | 0.85% | 89,682 |
| Mar 16, 2026 | 9,470.00 | 9,470.00 | 9,300.00 | 9,400.00 | 9,400.00 | -0.74% | 171,482 |
| Mar 13, 2026 | 9,450.00 | 9,540.00 | 9,310.00 | 9,470.00 | 9,470.00 | -0.32% | 40,051 |
| Mar 12, 2026 | 9,410.00 | 9,580.00 | 9,300.00 | 9,500.00 | 9,500.00 | 0.42% | 49,355 |
| Mar 11, 2026 | 9,300.00 | 9,490.00 | 9,280.00 | 9,460.00 | 9,460.00 | 1.94% | 128,524 |