CTCP Tập đoàn Tư vấn Đầu tư và Xây dựng Kiên Giang (ckg)

9.78
-0.11
(-1.11%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-0.25 -2.46% 805,800 6,100 0.1
9.72
10.35
9.89
2 tháng
(2025-11-28) 		-1.50 -13.16% 1,711,700 5,100 0.1
9.72
11.40
9.89
3 tháng
(2025-10-29) 		-1.85 -15.74% 2,670,600 4,100 0.0
9.72
11.95
9.89
6 tháng
(2025-07-31) 		-5.10 -34% 16,071,700 9,700 0.1
9.72
15.90
9.89
12 tháng
(2025-02-03) 		-5.34 -35.06% 30,021,500 7,568 0.1
9.72
16.55
9.89
24 tháng
(2024-02-07) 		-6.11 -38.18% 68,481,300 5,468 0.0
9.72
21.17
9.89
36 tháng
(2023-02-13) 		-5.11 -34.06% 112,613,300 -7,632 -10.6
9.72
24.29
9.89
60 tháng
(2021-02-22) 		-1.08 -9.84% 1,001,090,100 -1,405,786 -78.4
8.08
28.84
9.89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
8.64
 789,300 8.08 8.64 8.12 0 0 0
21/06/2022
8.08
 1,834,000 8.64 8.64 8.05 0 0 0
20/06/2022
8.64
 1,332,100 9.27 9.59 8.64 0 0 0
17/06/2022
9.27
 1,614,100 9.94 9.94 9.27 0 0 0
16/06/2022
9.94
 958,300 10.57 10.99 9.94 0 0 0
15/06/2022
10.57
 2,264,700 11.34 11.34 10.57 0 0 0
14/06/2022
11.34
 2,138,200 12.18 12.18 11.34 0 0 0
13/06/2022
12.18
 1,624,100 13.09 13.09 12.18 0 0 0
10/06/2022
13.09
 1,014,900 13.65 13.65 13.05 0 0 0
09/06/2022
13.65
 1,290,100 13.30 13.89 13.26 0 0 0
08/06/2022
13.30
 727,900 13.02 13.47 13.02 0 0 0
07/06/2022
13.02
 597,400 13.44 13.44 12.60 0 0 0
06/06/2022
13.44
 1,762,800 13.09 13.65 12.84 0 0 0
03/06/2022
13.09
 1,207,400 13.51 13.58 13.02 0 0 0
02/06/2022
13.51
 1,541,100 14.49 14.49 13.51 0 0 0
01/06/2022
14.49
 821,400 14.38 14.66 14.00 0 0 0
31/05/2022
14.38
 739,200 14.84 15.05 14.38 0 0 0
30/05/2022
14.84
 1,113,800 14.52 15.19 14.49 0 0 0
27/05/2022
14.52
 930,700 14.56 14.84 14.38 0 0 0
26/05/2022
14.56
 702,500 14.59 14.84 14.35 0 0 0
25/05/2022
14.59
 1,461,300 14.00 14.70 13.72 0 0 0
24/05/2022
14.00
 508,100 13.68 14.00 13.23 0 0 0
23/05/2022
13.68
 866,500 13.93 14.56 13.65 0 0 0
20/05/2022
13.93
 1,775,100 13.02 13.93 12.95 0 0 0
19/05/2022
13.02
 493,900 13.30 13.30 12.88 0 0 0
18/05/2022
13.30
 658,100 13.09 13.93 12.98 0 0 0
17/05/2022
13.09
 832,500 12.25 13.09 11.62 0 0 0
16/05/2022
12.25
 673,300 12.49 13.33 12.25 0 0 0
13/05/2022
12.49
 1,012,000 13.40 13.40 12.49 0 0 0
12/05/2022
13.40
 502,500 14.38 14.38 13.40 0 0 0
11/05/2022
14.38
 687,000 13.54 14.49 13.58 0 0 0
10/05/2022
13.54
 832,100 13.54 13.58 12.60 0 0 0
09/05/2022
13.54
 727,200 14.56 14.56 13.54 0 0 0
06/05/2022
14.56
 322,500 15.40 15.40 14.56 0 0 0
05/05/2022
15.40
 1,518,600 16.10 16.24 14.98 0 0 0
04/05/2022
16.10
 584,300 16.38 16.59 15.82 0 0 0
29/04/2022
16.38
 820,700 15.71 16.73 15.19 0 0 0
28/04/2022
15.71
 748,800 15.15 16.03 15.40 0 0 0
27/04/2022
15.15
 1,030,200 14.17 15.15 14.00 0 0 0
26/04/2022
14.17
 611,500 13.26 14.17 12.39 0 0 0
25/04/2022
13.26
 725,700 14.24 14.63 13.26 0 0 0
22/04/2022
14.24
 827,800 13.93 14.49 13.23 0 0 0
21/04/2022
13.93
 1,581,900 14.91 14.91 13.89 0 0 0
20/04/2022
14.91
 1,357,100 16.03 16.03 14.91 0 0 0
19/04/2022
16.03
 1,209,000 17.22 17.71 16.03 0 0 0
18/04/2022
17.22
 1,643,800 18.51 18.51 17.22 0 0 0
15/04/2022
18.51
 684,700 19.04 19.04 18.51 0 1,400 0
14/04/2022
19.04
 508,800 19.04 19.39 18.69 0 0 0
13/04/2022
19.04
 869,500 18.62 19.04 18.06 0 0 0
12/04/2022
18.62
 902,400 19.88 20.23 18.62 0 0 0
08/04/2022
19.88
 992,800 20.44 20.79 19.60 0 0 0
07/04/2022
20.44
 1,781,800 21.56 21.63 20.37 0 0 0
06/04/2022
21.56
 1,341,300 22.19 22.26 21.35 0 0 0
05/04/2022
22.19
 1,196,100 22.05 22.29 21.73 0 0 0
04/04/2022
22.05
 984,600 22.26 22.68 22.05 0 0 0
01/04/2022
22.26
 1,115,200 22.29 22.40 21.73 0 0 0
31/03/2022
22.29
 1,294,100 22.40 22.71 22.15 0 0 0
30/03/2022
22.40
 1,898,000 23.27 23.52 22.36 0 100 -0.0
29/03/2022
23.27
 1,216,400 23.03 23.59 23.10 0 0 0
28/03/2022
23.03
 2,024,600 23.48 23.48 22.12 0 0 0
25/03/2022
23.48
 1,443,900 23.17 23.80 23.13 0 0 0
24/03/2022
23.17
 1,094,800 23.06 23.45 22.96 0 0 0
23/03/2022
23.06
 1,540,800 23.10 23.59 22.89 0 0 0
22/03/2022
23.10
 2,621,100 23.03 24.11 23.03 0 0 0
21/03/2022
23.03
 1,543,600 22.75 23.10 22.57 0 0 0
18/03/2022
22.75
 1,806,100 23.03 23.45 22.75 0 0 0
17/03/2022
23.03
 1,943,500 22.36 23.31 22.50 0 0 0
16/03/2022
22.36
 2,396,600 21.35 22.36 21.63 0 0 0
15/03/2022
21.35
 1,436,900 20.65 21.49 20.51 0 0 0
14/03/2022
20.65
 770,900 20.72 20.72 20.37 0 0 0
11/03/2022
20.72
 1,263,900 20.16 20.79 19.95 0 0 0
10/03/2022
20.16
 548,600 19.84 20.47 20.05 0 0 0
09/03/2022
19.84
 1,403,000 20.30 20.47 19.74 0 0 0
08/03/2022
20.30
 1,115,800 21.10 21.10 20.30 0 0 0
07/03/2022
21.10
 890,000 21.49 21.49 21.03 0 0 0
04/03/2022
21.49
 1,493,700 20.86 21.59 20.37 0 0 0
03/03/2022
20.86
 740,800 20.58 20.89 20.30 0 0 0
02/03/2022
20.58
 685,200 20.96 21.28 20.58 0 0 0
01/03/2022
20.96
 993,200 20.16 21.14 20.30 0 0 0
28/02/2022
20.16
 681,700 20.44 20.51 20.02 0 0 0
25/02/2022
20.44
 1,030,300 20.37 21.21 20.37 0 0 0
24/02/2022
20.37
 2,487,000 21.42 21.42 19.95 0 0 0
23/02/2022
21.42
 828,700 21.31 21.59 21.14 0 0 0
22/02/2022
21.31
 1,506,500 21.84 21.91 20.86 0 0 0
21/02/2022
21.84
 1,298,100 21.45 22.36 21.00 0 0 0
18/02/2022
21.45
 1,172,700 20.93 21.70 20.09 0 0 0
17/02/2022
20.93
 963,600 20.65 21.28 20.65 0 0 0
16/02/2022
20.65
 1,648,300 19.32 20.65 20.02 0 0 0
15/02/2022
19.32
 917,500 18.06 19.32 18.06 0 0 0
14/02/2022
18.06
 1,082,100 19.39 19.39 18.06 0 0 0
11/02/2022
19.39
 697,600 19.98 19.98 19.39 0 0 0
10/02/2022
19.98
 556,100 20.23 20.44 19.91 0 0 0
09/02/2022
20.23
 499,500 20.44 20.44 19.81 0 0 0
08/02/2022
20.44
 918,700 20.61 20.61 19.67 0 0 0
07/02/2022
20.61
 419,100 20.40 21.00 20.44 0 0 0
28/01/2022
20.40
 800,800 20.40 20.58 19.81 0 0 0
27/01/2022
20.40
 793,700 20.79 20.93 20.09 0 0 0
26/01/2022
20.79
 836,700 20.16 20.96 20.30 0 0 0
25/01/2022
20.16
 1,024,000 19.56 20.26 18.55 0 0 0
24/01/2022
19.56
 3,600,600 18.83 20.12 18.83 0 137,200 -3.8

Chính sách bảo mật | Điều khoản sử dụng |