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

11.40
0
(0%)
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
(2025-11-05) 		-0.05 -0.44% 950,000 4,800 0.1
11.20
11.95
11.40
2 tháng
(2025-10-06) 		-1.65 -12.64% 3,513,100 6,500 0.1
11.20
13.05
11.40
3 tháng
(2025-09-08) 		-2.40 -17.39% 5,411,300 6,500 0.1
11.20
14.05
11.40
6 tháng
(2025-06-09) 		-2.40 -17.39% 22,316,700 6,500 0.1
11.20
15.90
11.40
12 tháng
(2024-12-10) 		-6.15 -35.06% 29,345,300 4,368 0.0
10.74
18.02
11.40
24 tháng
(2023-12-18) 		-5.38 -32.08% 68,207,800 2,268 -0.0
10.74
21.17
11.40
36 tháng
(2022-12-21) 		-2.77 -19.53% 120,193,600 -10,832 -22.8
10.74
24.29
11.40
60 tháng
(2020-12-31) 		3.11 37.47% 1,056,144,400 -1,004,086 -71.3
8.07
28.84
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
18.83
 335,300 17.60 18.83 18.83 0 0 0
20/01/2022
17.60
 1,430,100 16.48 17.60 15.54 0 0 0
19/01/2022
16.48
 1,705,700 17.71 17.71 16.48 0 0 0
18/01/2022
17.71
 1,579,000 20.09 20.09 17.71 0 0 0
17/01/2022
20.09
 888,400 20.44 21.00 20.09 0 31,500 -0.9
14/01/2022
20.44
 1,202,100 21.28 21.28 19.88 0 0 0
13/01/2022
21.28
 2,347,800 21.35 21.35 20.26 0 0 0
12/01/2022
21.35
 2,782,100 22.92 22.92 21.35 102,300 0 3.2
11/01/2022
22.92
 4,355,800 24.64 24.85 22.92 68,800 13,700 1.9
10/01/2022
24.64
 2,405,000 26.46 26.46 24.64 1,000 4,500 0
07/01/2022
26.46
 1,504,400 26.46 26.81 25.83 0 61,000 -2.3
06/01/2022
26.46
 1,591,000 26.25 26.95 25.83 0 30,600 -1.1
05/01/2022
26.25
 1,943,700 25.97 26.46 25.23 0 34,700 -1.3
04/01/2022
25.97
 1,457,200 26.18 26.60 25.97 11,000 47,500 -1.4
31/12/2021
26.18
 1,778,800 24.64 26.35 24.50 62,100 0 2.2
30/12/2021
24.64
 2,497,800 25.93 26.04 24.50 11,700 4,000 0.3
29/12/2021
25.93
 2,037,300 25.62 26.25 25.62 59,300 0 2.2
28/12/2021
25.62
 2,730,700 27.16 27.19 25.62 22,400 20,600 0.1
27/12/2021
27.16
 1,062,300 27.02 27.30 26.70 1,300 9,900 -0.3
24/12/2021
27.02
 2,086,800 27.02 27.26 26.32 15,300 3,900 0.4
23/12/2021
27.02
 3,062,600 28.00 28.14 26.60 22,800 48,200 -1.0
22/12/2021
28.00
 2,137,800 28.52 28.98 28.00 0 32,000 -1.3
21/12/2021
28.52
 1,884,200 28.56 29.05 28.24 13,000 5,600 0.3
20/12/2021
28.56
 2,104,400 28.42 28.70 27.86 14,700 7,300 0.3
17/12/2021
28.42
 1,632,800 28.84 29.26 28.35 2,600 70,800 -2.8
16/12/2021
28.84
 3,621,100 27.86 28.91 27.51 63,400 2,000 2.5
15/12/2021
27.86
 1,507,100 28.17 28.45 27.72 1,400 12,500 -0.4
14/12/2021
28.17
 1,317,800 28.56 28.70 28.07 0 40,700 -1.7
13/12/2021
28.56
 2,923,300 27.19 28.70 27.19 86,000 0 3.5
10/12/2021
27.19
 1,731,200 26.88 27.30 26.84 600 10,400 -0.4
09/12/2021
26.88
 1,773,000 26.60 27.30 26.11 39,500 800 1.5
08/12/2021
26.60
 1,732,700 27.16 27.44 26.60 27,600 44,300 -0.6
07/12/2021
27.16
 2,094,100 26.53 27.16 25.97 400 19,300 -0.7
06/12/2021
26.53
 2,743,500 27.44 28.07 25.76 2,300 34,500 -1.3
03/12/2021
27.44
 4,332,700 26.74 28.49 26.39 51,700 3,800 1.9
02/12/2021
26.74
 1,632,100 26.74 27.30 26.74 24,000 65,900 -1.6

Chính sách bảo mật | Điều khoản sử dụng |