Superdong Fast Ferry Kien Giang JSC (HOSE:SKG)
Vietnam
· Delayed Price · Currency is VND 10,200
+50 (0.49%)
At close: Feb 27, 2026
HOSE:SKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10,200.00 | 10,250.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.49% | 78,201 |
| Feb 26, 2026 | 10,150.00 | 10,200.00 | 10,050.00 | 10,150.00 | 10,150.00 | 0.50% | 209,106 |
| Feb 25, 2026 | 10,150.00 | 10,250.00 | 10,050.00 | 10,100.00 | 10,100.00 | -0.98% | 128,172 |
| Feb 24, 2026 | 10,200.00 | 10,300.00 | 10,150.00 | 10,200.00 | 10,200.00 | 0.49% | 201,644 |
| Feb 23, 2026 | 10,150.00 | 10,200.00 | 10,100.00 | 10,150.00 | 10,150.00 | - | 77,146 |
| Feb 13, 2026 | 9,990.00 | 10,150.00 | 9,990.00 | 10,150.00 | 10,150.00 | 1.50% | 37,825 |
| Feb 12, 2026 | 10,050.00 | 10,050.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.50% | 53,608 |
| Feb 11, 2026 | 10,050.00 | 10,100.00 | 10,000.00 | 10,050.00 | 10,050.00 | - | 33,389 |
| Feb 10, 2026 | 10,050.00 | 10,100.00 | 10,000.00 | 10,050.00 | 10,050.00 | - | 88,350 |
| Feb 9, 2026 | 10,050.00 | 10,150.00 | 10,000.00 | 10,050.00 | 10,050.00 | - | 84,415 |
| Feb 6, 2026 | 10,000.00 | 10,100.00 | 9,980.00 | 10,050.00 | 10,050.00 | -0.50% | 78,678 |
| Feb 5, 2026 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 79,338 |
| Feb 4, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 69,534 |
| Feb 3, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.98% | 137,652 |
| Feb 2, 2026 | 10,150.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 19,598 |
| Jan 30, 2026 | 10,100.00 | 10,500.00 | 10,000.00 | 10,200.00 | 10,200.00 | 0.99% | 527,060 |
| Jan 29, 2026 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.00% | 56,502 |
| Jan 28, 2026 | 10,100.00 | 10,100.00 | 9,980.00 | 10,000.00 | 10,000.00 | -0.99% | 100,944 |
| Jan 27, 2026 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 30,753 |
| Jan 26, 2026 | 10,300.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.49% | 90,120 |
| Jan 23, 2026 | 10,250.00 | 10,350.00 | 10,150.00 | 10,150.00 | 10,150.00 | -0.98% | 90,612 |
| Jan 22, 2026 | 10,100.00 | 10,400.00 | 10,100.00 | 10,250.00 | 10,250.00 | 1.49% | 293,266 |
| Jan 21, 2026 | 10,100.00 | 10,100.00 | 9,980.00 | 10,100.00 | 10,100.00 | - | 242,255 |
| Jan 20, 2026 | 10,850.00 | 10,900.00 | 10,100.00 | 10,100.00 | 10,100.00 | -6.91% | 657,188 |
| Jan 19, 2026 | 10,750.00 | 10,900.00 | 10,750.00 | 10,850.00 | 10,850.00 | 0.93% | 114,271 |
| Jan 16, 2026 | 10,850.00 | 10,900.00 | 10,700.00 | 10,750.00 | 10,750.00 | -0.92% | 90,153 |
| Jan 15, 2026 | 10,900.00 | 10,900.00 | 10,650.00 | 10,850.00 | 10,850.00 | -0.46% | 291,437 |
| Jan 14, 2026 | 11,250.00 | 11,250.00 | 10,800.00 | 10,900.00 | 10,900.00 | 0.93% | 264,511 |
| Jan 13, 2026 | 10,100.00 | 10,800.00 | 10,050.00 | 10,800.00 | 10,800.00 | 6.93% | 699,375 |
| Jan 12, 2026 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.00% | 213,452 |
| Jan 9, 2026 | 10,050.00 | 10,050.00 | 9,960.00 | 10,000.00 | 10,000.00 | -0.50% | 115,800 |
| Jan 8, 2026 | 10,050.00 | 10,100.00 | 9,960.00 | 10,050.00 | 10,050.00 | - | 79,741 |
| Jan 7, 2026 | 10,000.00 | 10,100.00 | 9,980.00 | 10,050.00 | 10,050.00 | 0.50% | 222,771 |
| Jan 6, 2026 | 10,000.00 | 10,000.00 | 9,960.00 | 10,000.00 | 10,000.00 | - | 41,427 |
| Jan 5, 2026 | 10,000.00 | 10,050.00 | 9,950.00 | 10,000.00 | 10,000.00 | - | 63,347 |
| Dec 31, 2025 | 10,100.00 | 10,100.00 | 9,950.00 | 10,000.00 | 10,000.00 | - | 56,787 |
| Dec 30, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 22,436 |
| Dec 29, 2025 | 9,990.00 | 10,000.00 | 9,980.00 | 10,000.00 | 10,000.00 | 0.10% | 53,276 |
| Dec 26, 2025 | 9,990.00 | 10,000.00 | 9,940.00 | 9,990.00 | 9,990.00 | - | 107,851 |
| Dec 25, 2025 | 10,000.00 | 10,050.00 | 9,990.00 | 9,990.00 | 9,990.00 | -0.10% | 41,060 |
| Dec 24, 2025 | 10,000.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 48,130 |
| Dec 23, 2025 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 68,364 |
| Dec 22, 2025 | 10,100.00 | 10,150.00 | 10,050.00 | 10,100.00 | 10,100.00 | - | 27,230 |
| Dec 19, 2025 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 42,029 |
| Dec 18, 2025 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 25,730 |
| Dec 17, 2025 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.00% | 115,852 |
| Dec 16, 2025 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 34,554 |
| Dec 15, 2025 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.00% | 47,642 |
| Dec 12, 2025 | 10,200.00 | 10,250.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.96% | 95,133 |
| Dec 11, 2025 | 10,250.00 | 10,250.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.49% | 40,733 |
| Dec 10, 2025 | 10,300.00 | 10,300.00 | 10,150.00 | 10,150.00 | 10,150.00 | -1.46% | 57,750 |
| Dec 9, 2025 | 10,350.00 | 10,350.00 | 10,100.00 | 10,300.00 | 10,300.00 | -0.48% | 77,201 |
| Dec 8, 2025 | 10,400.00 | 10,400.00 | 10,150.00 | 10,350.00 | 10,350.00 | -0.48% | 86,952 |
| Dec 5, 2025 | 10,400.00 | 10,450.00 | 10,150.00 | 10,400.00 | 10,400.00 | 0.48% | 294,628 |
| Dec 4, 2025 | 10,100.00 | 10,350.00 | 10,000.00 | 10,350.00 | 10,350.00 | 2.48% | 312,749 |
| Dec 3, 2025 | 10,200.00 | 10,250.00 | 10,050.00 | 10,100.00 | 10,100.00 | - | 86,767 |
| Dec 2, 2025 | 10,100.00 | 10,150.00 | 9,910.00 | 10,100.00 | 10,100.00 | 1.00% | 53,970 |
| Dec 1, 2025 | 10,100.00 | 10,100.00 | 9,990.00 | 10,000.00 | 10,000.00 | -0.50% | 46,889 |
| Nov 28, 2025 | 9,990.00 | 10,100.00 | 9,990.00 | 10,050.00 | 10,050.00 | - | 18,928 |
| Nov 27, 2025 | 10,100.00 | 10,100.00 | 9,980.00 | 10,050.00 | 10,050.00 | -0.50% | 47,438 |
| Nov 26, 2025 | 10,100.00 | 10,100.00 | 9,980.00 | 10,100.00 | 10,100.00 | - | 93,731 |
| Nov 25, 2025 | 10,050.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 45,810 |
| Nov 24, 2025 | 10,100.00 | 10,150.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 60,412 |
| Nov 21, 2025 | 10,100.00 | 10,150.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.49% | 28,933 |
| Nov 20, 2025 | 10,150.00 | 10,150.00 | 9,950.00 | 10,150.00 | 10,150.00 | - | 40,573 |
| Nov 19, 2025 | 10,200.00 | 10,250.00 | 9,930.00 | 10,150.00 | 10,150.00 | -0.98% | 81,144 |
| Nov 18, 2025 | 10,250.00 | 10,250.00 | 10,150.00 | 10,250.00 | 10,250.00 | - | 38,976 |
| Nov 17, 2025 | 10,300.00 | 10,300.00 | 10,200.00 | 10,250.00 | 10,250.00 | - | 47,805 |
| Nov 14, 2025 | 10,200.00 | 10,250.00 | 10,200.00 | 10,250.00 | 10,250.00 | 0.49% | 33,856 |
| Nov 13, 2025 | 10,200.00 | 10,250.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 26,035 |
| Nov 12, 2025 | 10,150.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 17,003 |
| Nov 11, 2025 | 10,100.00 | 10,200.00 | 9,950.00 | 10,200.00 | 10,200.00 | 1.49% | 54,614 |
| Nov 10, 2025 | 10,200.00 | 10,250.00 | 10,000.00 | 10,050.00 | 10,050.00 | -0.99% | 45,700 |
| Nov 7, 2025 | 10,200.00 | 10,200.00 | 10,050.00 | 10,150.00 | 10,150.00 | 0.50% | 16,602 |
| Nov 6, 2025 | 10,050.00 | 10,350.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.00% | 192,749 |
| Nov 5, 2025 | 10,200.00 | 10,250.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.96% | 117,393 |
| Nov 4, 2025 | 10,150.00 | 10,250.00 | 10,000.00 | 10,200.00 | 10,200.00 | 0.49% | 152,538 |
| Nov 3, 2025 | 10,300.00 | 10,300.00 | 10,150.00 | 10,150.00 | 10,150.00 | -2.40% | 87,391 |
| Oct 31, 2025 | 10,400.00 | 10,400.00 | 10,250.00 | 10,400.00 | 10,400.00 | - | 67,438 |
| Oct 30, 2025 | 10,400.00 | 10,450.00 | 10,350.00 | 10,400.00 | 10,400.00 | - | 46,556 |
| Oct 29, 2025 | 10,200.00 | 10,450.00 | 10,150.00 | 10,400.00 | 10,400.00 | 0.97% | 105,710 |
| Oct 28, 2025 | 10,200.00 | 10,300.00 | 10,050.00 | 10,300.00 | 10,300.00 | - | 29,925 |
| Oct 27, 2025 | 10,100.00 | 10,500.00 | 10,100.00 | 10,300.00 | 10,300.00 | 1.98% | 113,867 |
| Oct 24, 2025 | 10,300.00 | 10,300.00 | 10,050.00 | 10,100.00 | 10,100.00 | - | 48,586 |
| Oct 23, 2025 | 10,200.00 | 10,500.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 51,589 |
| Oct 22, 2025 | 10,250.00 | 10,250.00 | 10,000.00 | 10,200.00 | 10,200.00 | 0.99% | 86,660 |
| Oct 21, 2025 | 10,150.00 | 10,200.00 | 9,990.00 | 10,100.00 | 10,100.00 | 1.00% | 146,391 |
| Oct 20, 2025 | 10,550.00 | 10,650.00 | 10,000.00 | 10,000.00 | 10,000.00 | -3.85% | 143,327 |
| Oct 17, 2025 | 10,650.00 | 10,650.00 | 10,350.00 | 10,400.00 | 10,400.00 | -0.95% | 71,156 |
| Oct 16, 2025 | 10,450.00 | 10,550.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.94% | 73,020 |
| Oct 15, 2025 | 10,600.00 | 10,600.00 | 10,450.00 | 10,600.00 | 10,600.00 | - | 79,286 |
| Oct 14, 2025 | 10,700.00 | 10,850.00 | 10,550.00 | 10,600.00 | 10,600.00 | -1.85% | 252,155 |
| Oct 13, 2025 | 10,750.00 | 10,800.00 | 10,750.00 | 10,800.00 | 10,800.00 | -0.46% | 50,384 |
| Oct 10, 2025 | 10,850.00 | 10,900.00 | 10,750.00 | 10,850.00 | 10,850.00 | - | 98,604 |
| Oct 9, 2025 | 10,750.00 | 10,900.00 | 10,700.00 | 10,850.00 | 10,850.00 | - | 35,144 |
| Oct 8, 2025 | 10,900.00 | 10,900.00 | 10,750.00 | 10,850.00 | 10,850.00 | 0.46% | 58,279 |
| Oct 7, 2025 | 10,850.00 | 10,850.00 | 10,700.00 | 10,800.00 | 10,800.00 | -0.46% | 72,845 |
| Oct 6, 2025 | 10,700.00 | 10,950.00 | 10,700.00 | 10,850.00 | 10,850.00 | 2.36% | 72,493 |
| Oct 3, 2025 | 10,750.00 | 10,850.00 | 10,600.00 | 10,600.00 | 10,600.00 | -1.85% | 269,730 |
| Oct 2, 2025 | 10,850.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | -0.46% | 105,100 |