Superdong Fast Ferry Kien Giang JSC (HOSE:SKG)
Vietnam
· Delayed Price · Currency is VND 9,560.00
-40.00 (-0.42%)
At close: Apr 28, 2026
HOSE:SKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 9,300.00 | 9,450.00 | 9,100.00 | 9,280.00 | 9,280.00 | - | 364,513 |
| Mar 9, 2026 | 9,280.00 | 9,600.00 | 9,280.00 | 9,280.00 | 9,280.00 | -6.92% | 341,971 |
| Mar 6, 2026 | 9,960.00 | 9,990.00 | 9,880.00 | 9,970.00 | 9,970.00 | -0.20% | 132,635 |
| Mar 5, 2026 | 9,910.00 | 10,150.00 | 9,910.00 | 9,990.00 | 9,990.00 | -0.10% | 120,952 |
| Mar 4, 2026 | 10,000.00 | 10,000.00 | 9,940.00 | 10,000.00 | 10,000.00 | - | 116,800 |
| Mar 3, 2026 | 10,000.00 | 10,100.00 | 9,980.00 | 10,000.00 | 10,000.00 | - | 148,013 |
| Mar 2, 2026 | 10,000.00 | 10,100.00 | 9,910.00 | 10,000.00 | 10,000.00 | -1.96% | 195,535 |
| 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 |