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

7
-0.05
(-0.71%)
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
(2026-05-13) 		-0.71 -9.15% 975,300 -2,128 0
6.95
7.76
7
2 tháng
(2026-04-13) 		-1.70 -19.43% 1,889,900 436 0
6.95
8.78
7
3 tháng
(2026-03-16) 		-2.04 -22.44% 2,543,100 436 0.1
6.95
9.20
7
6 tháng
(2025-12-15) 		-3.85 -35.32% 5,294,600 2,536 0.1
6.95
11.10
7
12 tháng
(2025-06-17) 		-6.85 -49.28% 27,466,400 6,136 0.1
6.95
15.90
7
24 tháng
(2024-06-24) 		-12.62 -64.16% 62,319,000 3,604 0.1
6.95
21.17
7
36 tháng
(2023-06-28) 		-11.35 -61.69% 100,409,600 -11,196 -0.4
6.95
24.29
7
60 tháng
(2021-07-08) 		-4.29 -37.86% 813,422,600 -1,819,250 -85.5
6.95
28.84
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2021
10.19
 3,512,300 10.85 11.08 10.12 68,900 32,600 0.6
09/07/2021
10.85
 2,415,500 11.34 11.34 10.65 39,300 41,600 -0.1
08/07/2021
11.34
 1,571,900 11.44 11.44 11.21 500 26,200 -0.4
07/07/2021
11.44
 2,260,100 11.21 11.58 10.82 98,700 11,400 1.5
06/07/2021
11.21
 5,298,900 12.04 12.24 11.21 600 63,500 -1.1
05/07/2021
12.04
 2,984,500 11.97 12.37 11.84 84,300 300 1.2
02/07/2021
11.97
 2,022,900 12.17 12.24 11.91 10,500 60,600 -0.9
01/07/2021
12.17
 3,607,600 11.68 12.24 11.68 139,900 0 2.6
30/06/2021
11.68
 1,537,700 11.74 11.74 11.61 9,100 0 0.2
29/06/2021
11.74
 3,107,200 11.91 12.07 11.68 50,300 23,900 0.5
28/06/2021
11.91
 5,631,700 11.15 11.91 11.21 181,100 5,900 3.1
25/06/2021
11.15
 1,355,300 10.98 11.18 10.98 32,100 0 0.5
24/06/2021
10.98
 2,949,000 10.85 11.18 10.85 0 34,800 -0.6
23/06/2021
10.85
 2,449,700 11.18 11.18 10.85 0 15,300 -0.3
22/06/2021
11.18
 2,294,600 11.18 11.38 11.11 0 10,100 -0.2
21/06/2021
11.18
 2,577,100 11.34 11.41 11.08 300 150,400 -2.5
18/06/2021
11.34
 1,916,000 11.34 11.44 11.31 0 11,300 -0.2
17/06/2021
11.34
 2,000,300 11.34 11.54 11.05 100 18,700 -0.3
16/06/2021
11.34
 5,027,200 10.88 11.44 10.75 24,200 11,300 0.2
15/06/2021
10.88
 976,500 10.98 11.11 10.78 0 66,900 -1.1
14/06/2021
10.98
 2,997,800 10.52 11.11 10.52 700 3,000 -0.0
11/06/2021
10.52
 2,096,300 10.39 10.91 10.29 8,200 14,700 -0.1
10/06/2021
10.39
 1,856,700 10.58 10.58 10.32 1,500 19,400 -0.3
09/06/2021
10.58
 2,980,600 10.58 10.68 10.25 16,900 136,400 -1.9
08/06/2021
10.58
 4,113,600 11.31 11.31 10.58 1,000 92,500 -1.5
07/06/2021
11.31
 1,728,700 11.41 11.64 11.21 20,000 32,500 -0.2
04/06/2021
11.41
 1,997,300 11.71 11.74 11.34 55,200 27,200 0.5
03/06/2021
11.71
 2,974,000 11.31 11.77 11.44 135,100 0 2.4
02/06/2021
11.31
 1,484,500 10.95 11.44 10.95 0 4,500 -0.1
01/06/2021
10.95
 1,802,800 11.05 11.05 10.72 0 10,300 -0.2
31/05/2021
11.05
 1,313,900 11.25 11.25 10.95 0 0 0
28/05/2021
11.25
 1,613,400 11.15 11.25 10.98 54,700 14,300 0.7
27/05/2021
11.15
 2,058,900 11.01 11.38 10.95 7,900 5,100 0.0
26/05/2021
11.01
 4,066,500 11.41 11.41 10.91 5,500 25,700 -0.3
25/05/2021
11.41
 2,602,100 11.71 11.71 11.41 7,200 2,400 0.1
24/05/2021
11.71
 2,707,700 11.71 11.91 11.44 37,900 0 0.7
21/05/2021
11.71
 3,012,100 11.61 12.11 11.64 123,400 1,300 2.2
20/05/2021
11.61
 1,402,500 11.54 11.74 11.51 38,100 0 0.7
19/05/2021
11.54
 1,812,600 11.74 11.91 11.51 6,500 10,100 -0.1
18/05/2021
11.74
 2,021,100 11.48 11.74 11.25 31,600 1,100 0.5
17/05/2021
11.48
 2,739,200 11.54 11.97 11.48 18,400 17,300 0.0
14/05/2021
11.54
 5,305,900 10.82 11.54 10.82 72,500 6,300 1.1
13/05/2021
10.82
 1,487,500 10.88 11.01 10.78 14,100 0 0.2
12/05/2021
10.88
 2,147,100 10.65 11.15 10.68 28,500 0 0.5
11/05/2021
10.65
 3,431,100 10.29 10.88 10.29 48,800 252,200 -3.2
10/05/2021
10.29
 1,096,700 10.52 10.52 10.29 0 11,700 -0.2
07/05/2021
10.52
 3,160,600 10.25 10.72 10.19 22,500 0 0.4
06/05/2021
10.25
 1,496,900 10.12 10.29 10.05 12,900 5,700 0.1
05/05/2021
10.12
 1,042,500 10.09 10.25 10.05 15,200 3,300 0.2
04/05/2021
10.09
 1,041,900 10.05 10.29 9.86 100 7,300 -0.1
29/04/2021
10.05
 639,900 10.25 10.32 10.05 0 15,800 -0.2
28/04/2021
10.25
 1,363,200 10.19 10.45 10.05 0 3,400 -0.1
27/04/2021
10.19
 1,453,400 9.79 10.45 9.59 6,500 400 0.1
26/04/2021
9.79
 986,100 10.12 10.12 9.76 2,400 7,800 -0.1
23/04/2021
10.12
 1,432,900 9.92 10.12 9.66 24,000 6,600 0.3
22/04/2021
9.92
 1,647,100 10.35 10.55 9.92 100 0 0.0
20/04/2021
10.35
 1,062,200 10.58 10.68 10.25 13,400 9,500 0.1
19/04/2021
10.58
 2,482,400 10.32 10.78 10.12 9,600 10,000 0.0
16/04/2021
10.32
 2,130,700 10.12 10.39 9.99 0 2,300 -0.0
15/04/2021
10.12
 1,091,100 10.39 10.52 10.12 0 19,900 -0.3
14/04/2021
10.39
 1,538,500 10.29 10.52 10.02 12,500 2,700 0.2
13/04/2021
10.29
 1,725,800 10.72 10.72 10.19 1,700 10,200 -0.1
12/04/2021
10.72
 2,043,100 10.78 10.85 10.52 100 7,900 -0.1
09/04/2021
10.78
 3,040,000 10.75 11.21 10.75 75,100 35,600 0.7
08/04/2021
10.75
 4,831,400 10.05 10.75 10.25 34,700 0 0.5
07/04/2021
10.05
 1,035,500 10.05 10.05 9.92 0 4,500 -0.1
06/04/2021
10.05
 741,900 10.19 10.19 9.99 0 8,800 -0.1
05/04/2021
10.19
 1,092,900 10.25 10.25 10.09 0 27,100 -0.4
02/04/2021
10.25
 1,741,900 10.02 10.45 10.02 25,300 0 0.4
01/04/2021
10.02
 1,104,000 9.82 10.05 9.89 18,900 0 0.3
31/03/2021
9.82
 1,030,300 9.92 9.92 9.79 10,600 0 0.2
30/03/2021
9.92
 638,700 9.96 9.96 9.86 9,000 600 0.1
29/03/2021
9.96
 661,600 9.86 10.09 9.79 15,000 0 0.2
26/03/2021
9.86
 1,999,300 9.89 9.92 9.26 153,200 0 2.2

Chính sách bảo mật | Điều khoản sử dụng |