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

9.80
-0.09
(-0.91%)
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)
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
01/12/2021
26.74
 1,870,900 26.84 26.91 26.60 25,400 100 1.0
30/11/2021
26.84
 3,421,000 26.81 27.30 26.18 200 218,300 -8.4
29/11/2021
26.81
 3,072,800 26.32 27.23 25.55 51,000 55,500 0.3
26/11/2021
26.32
 3,252,700 25.79 27.30 25.76 500 392,200 -14.7
25/11/2021
25.79
 3,224,000 24.11 25.79 23.80 209,800 50,600 5.6
24/11/2021
24.11
 2,087,400 24.32 24.78 23.94 4,800 302,500 -10.3
23/11/2021
24.32
 3,724,400 22.78 24.32 21.70 302,500 0 10.1
22/11/2021
22.78
 9,430,000 24.50 24.50 22.78 17,500 102,100 -2.8
19/11/2021
24.50
 7,086,500 24.36 25.20 23.80 35,400 196,800 -5.7
18/11/2021
24.36
 6,730,600 22.82 24.36 22.26 123,900 3,200 4.0
17/11/2021
22.82
 4,533,200 22.75 23.38 22.61 241,400 22,800 7.3
16/11/2021
22.75
 6,758,500 21.84 22.96 21.35 1,100 92,300 -2.9
15/11/2021
21.84
 7,545,600 20.44 21.84 20.89 11,400 0 0.3
12/11/2021
20.44
 4,066,100 19.95 20.61 19.67 69,500 33,900 1.1
11/11/2021
19.95
 8,548,500 19.32 20.51 19.18 105,900 70,300 1.1
10/11/2021
19.32
 4,016,400 19.07 19.53 19.07 0 69,400 -1.9
09/11/2021
19.07
 4,444,500 18.86 19.67 18.55 27,900 116,100 -2.4
08/11/2021
18.86
 4,463,700 18.06 19.00 17.74 10,000 61,600 -1.3
05/11/2021
18.06
 3,874,600 18.23 18.65 17.81 1,200 195,300 -5.0
04/11/2021
18.23
 7,629,200 18.86 18.86 17.71 20,000 128,500 -2.5
03/11/2021
18.86
 8,086,200 20.26 20.30 18.86 1,400 181,200 -5.0
02/11/2021
20.26
 3,805,500 19.60 20.51 19.60 900 5,000 -0.1
01/11/2021
19.60
 11,816,400 18.34 19.60 18.34 228,800 0 6.2
29/10/2021
18.34
 6,487,300 17.99 18.83 17.92 18,500 73,900 -1.4
28/10/2021
17.99
 4,509,800 17.92 18.48 17.78 0 79,100 -2.0
27/10/2021
17.92
 4,650,500 17.64 18.20 17.67 55,400 0 1.4
26/10/2021
17.64
 2,754,200 17.85 17.85 17.43 6,700 144,500 -3.5
25/10/2021
17.85
 13,279,500 18.20 19.04 17.85 3,800 34,100 -0.8
22/10/2021
18.20
 3,724,700 17.74 18.41 17.43 3,700 10,800 -0.2
21/10/2021
17.74
 1,346,300 17.46 17.74 17.39 2,800 30,400 -0.7
20/10/2021
17.46
 3,679,000 17.78 17.78 17.22 100 25,500 -0.6
19/10/2021
17.78
 3,554,400 18.30 18.30 17.67 100 43,000 -1.1
18/10/2021
18.30
 1,250,700 18.20 18.55 18.06 0 13,100 -0.3
15/10/2021
18.20
 1,907,500 18.44 18.62 18.20 12,900 2,000 0.3
14/10/2021
18.44
 912,200 18.37 18.72 18.37 1,300 100 0.0
13/10/2021
18.37
 1,065,200 18.20 18.62 18.20 2,000 0 0.1
12/10/2021
18.20
 1,281,600 18.30 18.48 18.06 7,400 6,700 0.0
11/10/2021
18.30
 1,407,000 18.44 18.55 18.16 3,300 0 0.1
08/10/2021
18.44
 980,500 18.13 18.76 18.09 2,400 500 0.0
07/10/2021
18.13
 1,216,000 17.99 18.51 17.99 10,200 12,900 -0.1
06/10/2021
17.99
 3,422,400 16.83 17.99 17.01 129,300 100 3.2
05/10/2021
16.83
 697,700 16.59 17.04 16.55 4,700 0 0.1
04/10/2021
16.59
 1,111,500 16.87 16.87 16.52 1,300 4,400 -0.1
01/10/2021
16.87
 799,900 17.01 17.08 16.80 21,000 0 0.5
30/09/2021
17.01
 673,000 17.08 17.15 16.80 0 3,400 -0.1
29/09/2021
17.08
 994,100 16.76 17.08 16.41 0 35,600 -0.8
28/09/2021
16.76
 1,185,100 16.34 16.76 16.13 137,800 0 3.3
27/09/2021
16.34
 3,592,900 16.87 17.08 15.96 0 28,400 -0.7
24/09/2021
16.87
 1,243,900 17.18 17.22 16.87 0 20,500 -0.5
23/09/2021
17.18
 1,970,000 17.57 17.78 17.15 0 70,900 -1.8
22/09/2021
17.57
 1,088,800 17.60 17.78 17.43 0 39,200 -1.0
21/09/2021
17.60
 1,899,000 17.43 17.67 16.87 4,600 6,300 -0.0
20/09/2021
17.43
 1,781,500 17.64 17.78 17.15 0 39,000 -1.0
17/09/2021
17.64
 2,498,100 17.08 17.67 17.22 22,100 2,900 0.5
16/09/2021
17.08
 1,836,100 16.94 17.32 16.80 26,800 2,400 0.6
15/09/2021
16.94
 2,086,100 16.24 16.94 16.10 132,300 0 3.1
14/09/2021
16.24
 1,809,400 16.20 16.41 15.96 70,600 0 1.6
13/09/2021
16.20
 3,616,300 16.90 16.94 16.03 0 84,600 -2.0
10/09/2021
16.90
 1,294,400 16.90 17.15 16.87 0 43,700 -1.1
09/09/2021
16.90
 1,530,100 16.52 17.08 16.55 79,500 0 1.9
08/09/2021
16.52
 2,185,800 16.27 16.73 15.96 121,300 0 2.9
07/09/2021
16.27
 3,602,600 16.73 16.94 16.17 600 137,600 -3.2
06/09/2021
16.73
 3,033,400 16.80 17.29 16.73 1,400 58,300 -1.4
01/09/2021
16.80
 2,606,700 16.06 17.01 15.92 1,700 27,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |