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

9.18
0.13
(1.44%)
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
(2026-02-11) 		-0.12 -1.31% 979,700 1,500 0.0
8.69
10
9.18
2 tháng
(2026-01-12) 		-1.05 -10.40% 1,941,600 -1,500 -0.0
8.69
10.30
9.18
3 tháng
(2025-12-15) 		-1.85 -16.97% 2,706,900 -1,100 -0.0
8.69
11.10
9.18
6 tháng
(2025-09-15) 		-5 -35.59% 7,741,100 2,500 0.0
8.69
14.05
9.18
12 tháng
(2025-03-18) 		-6.27 -40.93% 30,263,700 368 -0.0
8.69
15.90
9.18
24 tháng
(2024-03-25) 		-8.31 -47.87% 67,369,100 -1,732 -0.1
8.69
21.17
9.18
36 tháng
(2023-03-29) 		-8.04 -47.05% 107,249,400 -14,832 -0.4
8.69
24.29
9.18
60 tháng
(2021-04-08) 		-1.70 -15.81% 955,891,500 -1,547,986 -80.0
8.08
28.84
9.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/07/2022
12.74
 1,477,300 12.70 13.05 12.53 0 0 0
21/07/2022
12.70
 1,531,800 12.56 12.81 12.25 0 0 0
20/07/2022
12.56
 1,991,300 12.04 12.74 12.11 0 0 0
19/07/2022
12.04
 2,304,000 11.27 12.04 11.06 0 0 0
18/07/2022
11.27
 1,843,400 11.16 11.55 11.06 0 0 0
15/07/2022
11.16
 1,876,600 10.92 11.44 10.92 0 0 0
14/07/2022
10.92
 1,885,300 10.81 11.55 10.88 0 0 0
13/07/2022
10.81
 1,416,300 10.11 10.81 10.22 0 0 0
12/07/2022
10.11
 1,031,100 9.52 10.15 9.34 0 0 0
11/07/2022
9.52
 714,400 9.55 9.87 9.38 0 0 0
08/07/2022
9.55
 1,358,100 8.96 9.55 9.06 0 0 0
07/07/2022
8.96
 492,800 8.68 8.96 8.68 0 0 0
06/07/2022
8.68
 802,800 8.78 9.31 8.61 0 0 0
05/07/2022
8.78
 830,900 9.38 9.41 8.78 0 0 0
04/07/2022
9.38
 607,600 9.17 9.59 9.24 0 0 0
01/07/2022
9.17
 588,900 8.89 9.31 8.40 0 0 0
30/06/2022
8.89
 851,900 9.45 9.45 8.89 0 0 0
29/06/2022
9.45
 572,500 9.66 9.73 9.34 0 0 0
28/06/2022
9.66
 626,900 9.52 10.01 9.38 0 0 0
27/06/2022
9.52
 653,300 9.13 9.66 9.03 0 0 0
24/06/2022
9.13
 1,083,800 9.24 9.52 9.13 0 0 0
23/06/2022
9.24
 913,400 8.64 9.24 8.78 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |