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

8.61
-0.06
(-0.69%)
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
(2026-03-30) 		-0.33 -3.67% 874,400 700 0.0
8.50
9.16
8.61
2 tháng
(2026-03-02) 		-0.84 -8.83% 1,543,600 3,100 0.1
8.50
9.51
8.61
3 tháng
(2026-01-29) 		-1.13 -11.53% 2,512,000 -2,600 0.0
8.50
10
8.61
6 tháng
(2025-10-31) 		-3.13 -26.53% 5,217,300 2,400 0.1
8.50
11.95
8.61
12 tháng
(2025-05-05) 		-5.33 -38.07% 29,294,900 6,500 0.1
8.50
15.90
8.61
24 tháng
(2024-05-09) 		-6.34 -42.25% 67,032,500 4,368 0.1
8.50
21.17
8.61
36 tháng
(2023-05-15) 		-9.58 -52.48% 103,142,200 -10,432 -0.4
8.50
24.29
8.61
60 tháng
(2021-05-25) 		-2.74 -24.02% 895,637,400 -1,745,786 -83.8
8.08
28.84
8.61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
10.95
 2,078,000 10.45 11.05 10.45 0 0 0
04/02/2021
10.45
 991,700 10.55 10.58 10.39 0 0 0
03/02/2021
10.55
 1,266,700 10.55 10.72 10.39 0 200 -0.0
02/02/2021
10.55
 1,329,100 10.05 10.55 9.86 0 0 0
01/02/2021
10.05
 1,401,500 10.35 10.72 9.92 0 289,200 -4.5
29/01/2021
10.35
 1,735,000 9.69 10.35 9.72 0 0 0
28/01/2021
9.69
 3,455,000 10.12 10.78 9.46 1,000 100 0.0
27/01/2021: Quyền mua cổ phiếu: 100000/57143 Giá: 10 (Volume + 57.14%, Ratio=0.57)
27/01/2021
10.12
 1,476,300 9.48 10.12 9.92 2,000 4,800 -0.0
26/01/2021
9.48
 3,880,200 9.36 9.87 9.25 218,500 0 3.6
25/01/2021
9.36
 4,494,300 8.83 9.42 8.57 490,000 0 8.2
22/01/2021
8.83
 1,494,200 9.00 9.00 8.80 0 0 0
21/01/2021
9.00
 1,476,500 8.52 9.00 8.35 600 0 0.0
20/01/2021
8.52
 2,714,400 8.07 8.63 7.50 0 0 0
19/01/2021
8.07
 1,982,800 8.66 8.66 8.07 0 20,000 -0.3
18/01/2021
8.66
 2,493,800 9.05 9.08 8.66 0 0 0
15/01/2021
9.05
 2,476,800 9.28 9.31 8.97 0 0 0
14/01/2021
9.28
 1,742,100 9.39 9.48 9.08 4,400 0 0.1
13/01/2021
9.39
 1,570,600 9.48 9.59 9.36 8,600 0 0.1
12/01/2021
9.48
 1,080,900 9.56 9.65 9.36 0 0 0
11/01/2021
9.56
 1,980,800 9.53 9.62 9.08 0 5,000 -0.1
08/01/2021
9.53
 1,233,800 9.36 9.82 9.31 0 0 0
07/01/2021
9.36
 1,245,600 9.22 9.51 9.22 0 1,000 -0.0
06/01/2021
9.22
 1,975,500 8.80 9.39 8.86 0 0 0
05/01/2021
8.80
 1,480,300 8.57 8.97 8.49 0 0 0
04/01/2021
8.57
 1,893,700 8.29 8.69 8.29 0 0 0
31/12/2020
8.29
 763,500 8.12 8.35 8.07 0 0 0
30/12/2020
8.12
 1,272,370 8.38 8.46 7.95 0 0 0
29/12/2020
8.38
 1,196,240 8.46 8.57 8.26 0 8,000 -0.1
28/12/2020
8.46
 1,699,290 8.55 8.72 8.38 0 25,000 -0.4
25/12/2020
8.55
 1,949,060 8.32 8.63 8.24 0 20,000 -0.3
24/12/2020
8.32
 1,816,820 8.18 8.46 7.67 3,000 0 0.0
23/12/2020
8.18
 3,143,930 8.07 8.63 8.01 0 0 0
22/12/2020
8.07
 2,423,570 7.70 8.15 7.62 0 0 0
21/12/2020
7.70
 1,497,440 7.76 7.90 7.56 40,000 0 0.5
18/12/2020
7.76
 889,750 7.67 7.81 7.62 0 0 0
17/12/2020
7.67
 1,327,080 7.79 8.01 7.59 0 0 0
16/12/2020
7.79
 2,308,820 7.36 7.87 7.22 2,000 600 0.0
15/12/2020
7.36
 1,347,370 7.42 7.50 7.28 0 200 -0.0
14/12/2020
7.42
 1,463,800 7.36 7.47 7.28 3,000 0 0.0
11/12/2020
7.36
 924,520 7.36 7.50 7.25 0 0 0
10/12/2020
7.36
 2,411,800 7.28 7.70 7.28 0 700 -0.0
09/12/2020
7.28
 1,670,820 7.08 7.39 7.05 0 1,200 -0.0
08/12/2020
7.08
 1,611,450 7.22 7.45 7.05 200 500 -0.0
07/12/2020
7.22
 1,933,620 6.77 7.22 7.05 0 0 0
04/12/2020
6.77
 3,120,130 6.35 6.77 6.40 1,000 0 0.0
03/12/2020
6.35
 858,930 6.12 6.43 6.12 0 0 0
02/12/2020
6.12
 546,210 6.12 6.21 6.06 2,000 0 0.0
01/12/2020
6.12
 921,180 6.26 6.26 6.04 0 0 0
30/11/2020
6.26
 315,990 6.29 6.32 6.23 0 0 0
27/11/2020
6.29
 996,140 6.35 6.49 6.29 0 0 0
26/11/2020
6.35
 2,072,740 6.12 6.43 6.09 0 0 0
25/11/2020
6.12
 790,640 6.12 6.29 6.12 0 0 0
24/11/2020
6.12
 638,410 6.12 6.12 6.04 30,000 0 0.3
23/11/2020
6.12
 274,670 6.12 6.18 6.04 0 0 0
20/11/2020
6.12
 459,780 6.21 6.26 6.12 0 0 0
19/11/2020
6.21
 1,445,970 5.87 6.21 5.84 0 0 0
18/11/2020
5.87
 490,280 5.90 5.92 5.87 0 0 0
17/11/2020
5.90
 444,360 5.87 5.95 5.84 0 0 0
16/11/2020
5.87
 550,110 5.95 5.98 5.87 0 0 0
13/11/2020
5.95
 245,600 5.98 5.98 5.92 0 0 0
12/11/2020
5.98
 215,570 5.98 5.98 5.92 0 0 0
11/11/2020
5.98
 145,840 5.95 6.01 5.92 0 0 0
10/11/2020
5.95
 368,580 6.01 6.12 5.92 0 0 0
09/11/2020
6.01
 339,110 5.92 6.04 5.92 0 0 0
06/11/2020
5.92
 195,240 5.98 5.98 5.87 0 0 0
05/11/2020
5.98
 100,890 6.04 6.09 5.92 0 0 0
04/11/2020
6.04
 437,110 5.90 6.15 5.90 650 0 0.0
03/11/2020
5.90
 198,770 5.81 5.90 5.81 0 0 0
02/11/2020
5.81
 205,110 5.75 5.90 5.75 0 0 0
30/10/2020
5.75
 295,900 5.70 5.95 5.75 0 0 0
29/10/2020
5.70
 487,570 5.81 5.81 5.64 0 0 0
28/10/2020
5.81
 1,349,440 6.06 6.09 5.81 0 51,500 -0.5
27/10/2020
6.06
 628,930 6.15 6.15 6.06 200 0 0.0
26/10/2020
6.15
 333,270 6.29 6.32 6.15 0 0 0
23/10/2020
6.29
 726,950 6.26 6.43 6.21 0 0 0
22/10/2020
6.26
 610,010 6.09 6.29 6.09 0 0 0
21/10/2020
6.09
 317,600 6.21 6.23 6.09 0 0 0
20/10/2020
6.21
 374,290 6.29 6.35 6.15 0 0 0
19/10/2020
6.29
 829,820 6.09 6.32 6.06 0 0 0
16/10/2020
6.09
 508,390 6.12 6.15 6.04 0 2,000 -0.0
15/10/2020
6.12
 282,310 6.18 6.18 6.09 0 0 0
14/10/2020
6.18
 292,420 6.29 6.35 6.18 0 0 0
13/10/2020
6.29
 904,560 6.06 6.40 6.04 100 0 0.0
12/10/2020
6.06
 716,980 6.12 6.21 6.01 3,000 0 0.0
09/10/2020
6.12
 549,450 6.06 6.21 6.06 0 0 0
08/10/2020
6.06
 877,840 6.15 6.18 6.06 100 0 0.0
07/10/2020
6.15
 778,490 6.26 6.29 6.15 180 0 0.0
06/10/2020
6.26
 520,910 6.32 6.40 6.23 0 0 0
05/10/2020
6.32
 537,960 6.26 6.37 6.23 0 0 0
02/10/2020
6.26
 809,220 6.40 6.40 6.01 0 0 0
01/10/2020
6.40
 553,770 6.29 6.52 6.32 0 0 0
30/09/2020
6.29
 711,100 6.12 6.29 6.06 0 100 -0.0
29/09/2020
6.12
 1,272,740 6.54 6.66 6.09 0 0 0
28/09/2020
6.54
 685,360 6.46 6.63 6.43 0 1,000 -0.0
25/09/2020
6.46
 659,420 6.54 6.66 6.40 0 0 0
24/09/2020
6.54
 1,407,960 6.37 6.68 6.26 0 0 0
23/09/2020
6.37
 591,170 6.49 6.54 6.35 10,000 0 0.1
22/09/2020
6.49
 1,371,350 6.43 6.77 6.43 100 0 0.0
21/09/2020
6.43
 2,636,130 6.04 6.43 6.04 0 120 -0.0
18/09/2020
6.04
 465,270 5.90 6.15 5.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |