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
(2025-11-04) 		-0.35 -3.02% 983,400 7,700 0.1
11.20
11.95
11.40
2 tháng
(2025-10-06) 		-1.80 -13.79% 3,482,400 7,700 0.1
11.20
13.05
11.40
3 tháng
(2025-09-05) 		-3.05 -21.33% 5,695,900 7,700 0.1
11.20
14.30
11.40
6 tháng
(2025-06-09) 		-2.55 -18.48% 22,286,000 7,700 0.1
11.20
15.90
11.40
12 tháng
(2024-12-09) 		-6.34 -36.05% 29,370,400 5,568 0.1
10.74
18.02
11.40
24 tháng
(2023-12-15) 		-5.57 -33.12% 68,219,800 3,468 0.0
10.74
21.17
11.40
36 tháng
(2022-12-20) 		-3.61 -24.29% 120,642,700 -9,632 -23.1
10.74
24.29
11.40
60 tháng
(2020-12-30) 		3.13 38.49% 1,057,386,070 -1,002,886 -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)
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
31/08/2021
16.06
 2,865,500 15.82 16.45 15.61 400 45,200 -1.0
30/08/2021
15.82
 3,267,800 15.75 16.13 15.57 21,100 4,100 0.4
27/08/2021
15.75
 2,574,100 15.54 15.82 15.19 103,200 0 2.3
26/08/2021
15.54
 4,017,900 15.15 15.78 15.26 33,900 61,300 -0.6
25/08/2021
15.15
 3,149,900 14.49 15.26 14.42 49,600 47,200 0.1
24/08/2021
14.49
 3,751,100 14.49 14.73 14.10 166,000 0 3.4
23/08/2021
14.49
 2,769,800 14.98 15.05 14.42 22,600 131,400 -2.3
20/08/2021
14.98
 8,442,200 14.63 15.40 13.86 73,500 383,500 -6.5
19/08/2021
14.63
 2,961,300 14.10 14.84 14.00 67,000 97,400 -0.6
18/08/2021
14.10
 3,180,100 14.00 14.35 13.82 50,900 100,000 -1.0
17/08/2021
14.00
 3,881,900 14.14 14.14 13.75 5,600 42,800 -0.7
16/08/2021
14.14
 4,212,500 14.17 14.70 13.86 12,000 199,000 -3.8
13/08/2021
14.17
 5,713,100 13.30 14.21 13.16 77,300 12,600 1.0
12/08/2021
13.30
 5,117,200 13.09 13.65 12.98 125,700 1,200 2.4
11/08/2021
13.09
 6,884,500 13.44 13.65 13.09 45,000 92,100 -0.9
10/08/2021
13.44
 7,416,200 13.30 13.58 12.98 6,400 88,200 -1.5
09/08/2021
13.30
 2,837,100 13.16 13.51 13.02 11,200 100,000 -1.7
06/08/2021
13.16
 4,273,000 13.16 13.51 13.05 85,100 0 1.6
05/08/2021
13.16
 2,025,400 13.12 13.23 12.81 90,600 150,000 -1.1
04/08/2021
13.12
 2,878,800 13.02 13.51 13.02 700 46,300 -0.9
03/08/2021
13.02
 8,515,200 12.18 13.02 12.25 85,000 12,200 1.3
02/08/2021
12.18
 2,167,700 12.04 12.18 11.79 2,600 34,000 -0.5
30/07/2021
12.04
 2,799,400 11.86 12.39 11.93 30,900 141,900 -1.9
29/07/2021
11.86
 1,031,600 11.76 11.97 11.69 25,100 20,000 0.1
28/07/2021
11.76
 1,408,600 11.90 11.97 11.69 7,300 10,000 -0.0
27/07/2021
11.90
 1,688,700 11.97 12.21 11.83 200 75,500 -1.3
26/07/2021
11.97
 1,837,500 11.58 12.04 11.37 73,300 41,700 0.5
23/07/2021
11.58
 1,592,800 11.62 11.72 11.30 17,800 44,600 -0.4
22/07/2021
11.62
 1,619,800 11.30 11.62 11.20 56,700 0 0.9
21/07/2021
11.30
 1,552,500 11.20 11.37 11.13 5,000 78,500 -1.2
20/07/2021
11.20
 1,846,600 10.64 11.20 10.57 53,700 0 0.8
19/07/2021: Cổ tức tiền mặt tỉ lệ: 9%
19/07/2021
10.64
 1,448,500 10.85 11.02 10.50 200 37,800 -0.6
16/07/2021
10.85
 1,663,000 10.95 11.08 10.85 87,300 27,400 1.0
15/07/2021
10.95
 1,606,000 10.58 10.98 10.52 36,500 50,300 -0.2
14/07/2021
10.58
 1,211,100 10.48 10.68 10.25 12,100 100,400 -1.4
13/07/2021
10.48
 1,332,400 10.19 10.65 10.19 37,100 4,200 0.5

Chính sách bảo mật | Điều khoản sử dụng |