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

5.70
-0.25
(-4.20%)
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
(2026-06-29) 		-0.99 -14.47% 638,800 1,200 0
5.85
6.84
5.95
2 tháng
(2026-05-29) 		-1.55 -20.95% 1,570,600 700 0
5.85
7.40
5.95
3 tháng
(2026-04-29) 		-2.76 -32.06% 2,712,200 -964 0
5.85
8.63
5.95
6 tháng
(2026-01-29) 		-3.95 -40.31% 5,191,800 -4,564 0.0
5.85
10
5.95
12 tháng
(2025-08-04) 		-8.95 -60.47% 20,478,800 4,936 0.1
5.85
15.90
5.95
24 tháng
(2024-08-07) 		-12.43 -68.01% 54,926,700 2,404 0.1
5.85
21.17
5.95
36 tháng
(2023-08-14) 		-13.40 -69.61% 91,907,800 -11,696 -0.3
5.85
24.29
5.95
60 tháng
(2021-08-23) 		-8.64 -59.62% 713,989,400 -1,018,950 -69.3
5.85
28.84
5.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/03/2021
9.89
 1,516,500 10.25 10.32 9.62 2,500 0 0.0
24/03/2021
10.25
 1,259,000 10.58 10.58 10.19 0 0 0
23/03/2021
10.58
 2,179,500 10.39 10.78 10.25 0 0 0
22/03/2021
10.39
 3,545,900 9.92 10.45 9.92 50,000 1,500 0.7
19/03/2021
9.92
 1,142,300 9.99 10.02 9.86 50,000 0 0.7
18/03/2021
9.99
 836,700 9.92 10.09 9.92 0 3,600 -0.1
17/03/2021
9.92
 1,396,300 9.92 9.92 9.79 40,000 0 0.6
16/03/2021
9.92
 1,628,400 10.19 10.19 9.86 0 5,500 -0.1
15/03/2021
10.19
 1,083,500 10.29 10.32 10.12 0 0 0
12/03/2021
10.29
 1,974,700 10.09 10.39 10.12 0 0 0
11/03/2021
10.09
 2,792,500 9.92 10.15 9.59 5,500 0 0.1
10/03/2021
9.92
 3,208,400 10.19 10.19 9.79 0 30,000 -0.5
09/03/2021
10.19
 1,036,900 10.39 10.39 9.99 100 0 0.0
08/03/2021
10.39
 1,012,100 10.09 10.75 10.12 0 0 0
05/03/2021
10.09
 905,600 10.15 10.15 9.86 0 0 0
04/03/2021
10.15
 841,300 10.45 10.52 10.12 40,000 0 0.6
03/03/2021
10.45
 928,300 10.45 10.65 10.35 0 0 0
02/03/2021
10.45
 794,000 10.65 10.72 10.39 2,000 0 0.0
01/03/2021
10.65
 904,100 10.39 10.82 10.25 0 0 0
26/02/2021
10.39
 738,500 10.45 10.45 10.15 0 1,000 -0.0
25/02/2021
10.45
 1,739,500 10.58 10.72 10.25 0 2,500 -0.0
24/02/2021
10.58
 1,708,300 10.88 10.98 10.45 0 0 0
23/02/2021
10.88
 991,400 10.98 10.98 10.82 0 2,000 -0.0
22/02/2021
10.98
 2,486,600 11.31 11.44 10.72 0 200,000 -3.4
19/02/2021
11.31
 2,290,900 11.05 11.54 10.91 0 800 -0.0
18/02/2021
11.05
 963,500 10.85 11.05 10.72 0 2,000 -0.0
17/02/2021
10.85
 848,300 10.72 11.05 10.58 0 0 0
09/02/2021
10.72
 1,115,100 10.52 10.85 10.52 0 0 0
08/02/2021
10.52
 1,608,300 10.95 11.34 10.45 2,900 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |