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

5.70
-0.25
(-4.20%)
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
(2026-06-29) 		-0.99 -14.47% 638,800 1,200 0
5.85
6.84
5.95
2 tháng
(2026-05-29) 		-1.55 -20.95% 1,570,600 700 0
5.85
7.40
5.95
3 tháng
(2026-04-29) 		-2.76 -32.06% 2,712,200 -964 0
5.85
8.63
5.95
6 tháng
(2026-01-29) 		-3.95 -40.31% 5,191,800 -4,564 0.0
5.85
10
5.95
12 tháng
(2025-08-04) 		-8.95 -60.47% 20,478,800 4,936 0.1
5.85
15.90
5.95
24 tháng
(2024-08-07) 		-12.43 -68.01% 54,926,700 2,404 0.1
5.85
21.17
5.95
36 tháng
(2023-08-14) 		-13.40 -69.61% 91,907,800 -11,696 -0.3
5.85
24.29
5.95
60 tháng
(2021-08-23) 		-8.64 -59.62% 713,989,400 -1,018,950 -69.3
5.85
28.84
5.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
15.55
 362,700 16.17 16.63 15.40 0 0 -0.4
12/12/2022
16.17
 350,600 16.71 17.36 16.17 0 0 -0.4
09/12/2022
16.71
 504,300 17.55 18.17 16.63 0 0 -0.4
08/12/2022
17.55
 213,700 17.67 18.17 17.36 0 0 -0.4
07/12/2022
17.67
 326,600 16.86 17.86 16.86 0 0 -0.4
06/12/2022
16.86
 526,100 17.75 17.75 16.63 0 0 -0.4
05/12/2022
17.75
 673,500 18.94 19.52 17.75 0 0 -0.4
02/12/2022
18.94
 313,900 19.17 19.21 18.55 0 0 -0.4
01/12/2022
19.17
 578,500 18.94 20.02 18.94 0 0 -0.4
30/11/2022
18.94
 467,600 19.13 19.32 18.63 0 0 -0.4
29/11/2022
19.13
 429,600 19.48 19.75 18.71 0 0 -0.4
28/11/2022
19.48
 442,000 18.55 19.48 18.86 0 0 -0.4
25/11/2022
18.55
 360,200 17.55 18.67 17.59 0 0 -0.4
24/11/2022
17.55
 138,500 17.36 18.32 16.32 0 0 -0.4
23/11/2022
17.36
 187,800 18.55 18.71 17.32 0 0 -0.4
22/11/2022
18.55
 505,500 18.86 19.32 18.25 0 0 -0.4
21/11/2022
18.86
 300,400 18.79 19.25 18.75 0 0 -0.4
18/11/2022
18.79
 781,500 19.17 19.32 17.86 0 0 -0.4
17/11/2022
19.17
 384,400 18.48 19.56 19.02 0 0 -0.4
16/11/2022
18.48
 513,700 17.28 18.48 16.09 0 0 -0.4
15/11/2022
17.28
 445,900 18.55 18.55 17.28 0 0 -0.4
14/11/2022
18.55
 467,600 19.94 19.94 18.55 0 0 -0.4
11/11/2022
19.94
 522,800 19.63 20.83 19.63 0 0 -0.4
10/11/2022
19.63
 733,200 19.25 20.33 18.44 0 0 -0.4
09/11/2022
19.25
 325,800 18.02 19.25 18.02 0 0 -0.4
08/11/2022
18.02
 726,300 19.36 19.36 18.02 0 0 -0.4
07/11/2022
19.36
 782,500 20.79 20.94 19.36 0 0 -0.4
04/11/2022
20.79
 926,000 21.71 21.71 20.40 0 0 -0.4
03/11/2022
21.71
 1,746,400 21.71 22.25 21.17 0 0 -0.4
02/11/2022
21.71
 1,321,000 22.02 22.33 20.79 0 0 -0.4
01/11/2022
22.02
 1,603,600 21.48 22.40 21.63 0 0 -0.4
31/10/2022
21.48
 2,589,600 20.09 21.48 20.09 0 0 -0.4
28/10/2022
20.09
 1,283,900 18.79 20.09 18.86 0 0 -0.4
27/10/2022
18.79
 368,800 18.13 18.79 18.13 0 0 0
26/10/2022
18.13
 536,400 17.94 18.71 17.86 0 0 0
25/10/2022
17.94
 684,400 16.78 17.94 16.63 0 0 0
24/10/2022
16.78
 477,900 18.02 18.48 16.78 0 17,400 -0.4
21/10/2022
18.02
 875,500 19.17 19.25 17.86 0 0 0
20/10/2022
19.17
 506,200 19.40 19.56 18.44 0 0 0
19/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
19/10/2022
19.40
 768,500 18.62 19.56 19.09 0 0 0
18/10/2022
18.62
 1,455,000 18.58 19.46 17.29 0 0 -0.0
17/10/2022
18.58
 733,700 18.37 18.58 17.99 0 0 -0.0
14/10/2022
18.37
 1,406,000 18.27 18.90 18.27 0 0 -0.0
13/10/2022
18.27
 305,900 17.85 18.34 17.85 0 0 -0.0
12/10/2022
17.85
 611,200 17.15 18.34 17.08 0 0 -0.0
11/10/2022
17.15
 490,400 18.27 18.48 17.01 0 600 -0.0
10/10/2022
18.27
 586,900 17.15 18.27 16.45 0 0 -0.0
07/10/2022
17.15
 1,746,900 17.43 17.43 16.24 0 0 -0.0
06/10/2022
17.43
 1,128,100 18.72 18.90 17.43 0 0 -0.0
05/10/2022
18.72
 352,600 18.20 18.86 18.27 0 0 -0.0
04/10/2022
18.20
 730,900 18.16 18.76 18.06 0 53 -0.0
03/10/2022
18.16
 1,250,700 19.53 19.53 18.16 0 0 0
30/09/2022
19.53
 1,039,300 19.25 19.91 18.90 0 0 0
29/09/2022
19.25
 1,550,700 20.30 20.65 19.25 0 0 0
28/09/2022
20.30
 2,172,600 20.02 20.65 19.60 0 0 0
27/09/2022
20.02
 2,250,500 19.60 20.51 19.32 0 0 0
26/09/2022
19.60
 1,564,800 20.65 20.65 19.21 0 0 0
23/09/2022
20.65
 2,917,500 19.53 20.75 19.28 0 0 0
22/09/2022
19.53
 1,577,000 19.46 19.60 18.93 0 0 0
21/09/2022
19.46
 1,143,800 19.46 20.09 18.90 0 0 0
20/09/2022
19.46
 2,079,700 19.00 19.84 17.85 0 0 0
19/09/2022
19.00
 2,361,000 20.40 20.40 19.00 0 0 0
16/09/2022
20.40
 1,777,400 20.65 21.00 20.16 0 0 0
15/09/2022
20.65
 3,356,000 19.60 20.65 19.63 0 0 0
14/09/2022
19.60
 2,315,400 19.32 19.95 18.69 0 0 0
13/09/2022
19.32
 1,158,000 18.44 19.32 18.30 0 0 0
12/09/2022
18.44
 1,273,500 17.99 18.65 17.50 0 101 0
09/09/2022
17.99
 2,807,300 19.32 19.60 17.99 0 0 0
08/09/2022
19.32
 2,178,100 19.04 19.74 18.76 0 0 0
07/09/2022
19.04
 2,353,000 19.53 20.26 19.04 0 0 0
06/09/2022
19.53
 2,947,700 19.95 20.37 18.83 0 0 0
05/09/2022
19.95
 961,400 20.47 20.96 19.95 0 0 0
31/08/2022
20.47
 2,427,400 19.53 20.54 18.93 0 0 0
30/08/2022
19.53
 1,214,700 19.49 20.23 19.25 0 0 0
29/08/2022
19.49
 2,557,700 18.69 19.67 18.06 0 0 0
26/08/2022
18.69
 2,669,700 18.02 19.04 17.64 0 0 0
25/08/2022
18.02
 1,733,300 17.15 18.06 16.97 0 0 0
24/08/2022
17.15
 1,322,000 17.15 17.50 16.94 0 0 0
23/08/2022
17.15
 2,234,900 16.03 17.15 15.61 0 0 0
22/08/2022
16.03
 1,917,000 16.45 16.52 15.47 0 0 0
19/08/2022
16.45
 1,784,900 15.92 16.73 15.75 0 0 0
18/08/2022
15.92
 1,819,700 15.26 16.10 15.12 0 0 0
17/08/2022
15.26
 4,043,400 14.77 15.78 14.77 0 0 0
16/08/2022
14.77
 894,200 14.98 15.12 14.73 0 0 0
15/08/2022
14.98
 818,200 14.98 15.15 14.87 0 0 0
12/08/2022
14.98
 789,200 14.91 15.22 14.49 0 0 0
11/08/2022
14.91
 1,087,900 15.12 15.29 14.70 0 0 0
10/08/2022
15.12
 749,400 15.08 15.33 14.73 0 0 0
09/08/2022
15.08
 1,814,300 14.56 15.40 14.28 0 0 0
08/08/2022
14.56
 881,700 14.56 14.70 14.42 0 0 0
05/08/2022
14.56
 1,630,800 14.24 14.70 13.75 0 0 0
04/08/2022
14.24
 1,808,400 14.63 14.63 13.93 0 0 0
03/08/2022
14.63
 1,425,400 14.66 14.84 14.24 0 0 0
02/08/2022
14.66
 2,194,600 14.00 14.70 13.86 0 0 0
01/08/2022
14.00
 1,486,200 13.40 14.10 13.33 0 0 0
29/07/2022
13.40
 1,939,400 14.07 14.10 13.40 0 0 0
28/07/2022
14.07
 1,937,200 14.07 14.38 13.72 0 0 0
27/07/2022
14.07
 2,016,800 13.23 14.10 12.95 0 0 0
26/07/2022
13.23
 1,475,600 12.88 13.44 12.60 0 0 0
25/07/2022
12.88
 1,146,700 12.74 12.88 12.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |