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)
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
17/09/2020
5.90
 669,510 5.92 5.98 5.81 0 0 0
16/09/2020
5.92
 358,130 5.98 6.04 5.92 0 0 0
15/09/2020
5.98
 449,040 6.15 6.18 5.90 0 7,070 -0.1
14/09/2020
6.15
 890,230 5.92 6.18 5.92 1,000 0 0.0
11/09/2020
5.92
 296,920 5.90 5.92 5.84 0 0 0
10/09/2020
5.90
 454,870 5.81 5.92 5.81 0 0 0
09/09/2020
5.81
 455,020 5.75 5.84 5.70 0 0 0
08/09/2020
5.75
 360,780 5.75 5.84 5.73 0 0 0
07/09/2020
5.75
 560,470 5.84 5.90 5.75 0 0 0
04/09/2020
5.84
 353,460 5.81 5.90 5.73 0 0 0
03/09/2020
5.81
 356,430 5.92 5.98 5.81 0 0 0
01/09/2020
5.92
 599,660 5.90 6.04 5.73 0 0 0
31/08/2020
5.90
 554,250 6.09 6.09 5.90 0 0 0
28/08/2020
6.09
 1,049,200 6.23 6.43 6.09 0 0 0
27/08/2020
6.23
 1,519,840 5.98 6.26 5.95 10,120 0 0.1
26/08/2020
5.98
 711,330 5.87 5.98 5.81 0 0 0
25/08/2020
5.87
 372,960 5.81 5.98 5.81 0 0 0
24/08/2020
5.81
 339,130 5.75 5.84 5.73 0 0 0
21/08/2020
5.75
 435,950 5.81 5.87 5.70 0 0 0
20/08/2020
5.81
 414,920 5.87 5.98 5.75 0 0 0
19/08/2020
5.87
 173,370 5.92 5.98 5.84 0 0 0
18/08/2020
5.92
 541,280 5.92 6.06 5.90 0 200 -0.0
17/08/2020
5.92
 512,460 5.75 5.92 5.70 0 0 0
14/08/2020
5.75
 413,630 5.75 5.87 5.75 0 0 0
13/08/2020
5.75
 406,490 5.58 5.78 5.47 0 0 0
12/08/2020
5.58
 145,560 5.55 5.58 5.46 0 0 0
11/08/2020
5.55
 185,860 5.62 5.64 5.55 0 0 0
10/08/2020
5.62
 289,120 5.64 5.70 5.58 0 0 0
07/08/2020
5.64
 169,660 5.73 5.73 5.61 0 0 0
06/08/2020
5.73
 166,930 5.75 5.78 5.58 0 0 0
05/08/2020
5.75
 298,780 5.58 5.75 5.50 0 0 0
04/08/2020
5.58
 154,600 5.58 5.73 5.53 0 0 0
03/08/2020
5.58
 277,540 5.36 5.58 5.36 0 0 0
31/07/2020
5.36
 341,190 5.22 5.57 5.13 0 0 0
30/07/2020
5.22
 133,140 5.13 5.30 5.09 0 0 0
29/07/2020
5.13
 512,730 5.42 5.42 5.04 0 0 0
28/07/2020
5.42
 449,990 5.30 5.47 4.99 0 0 0
27/07/2020
5.30
 295,230 5.70 5.70 5.30 200 0 0.0
24/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
24/07/2020
5.70
 759,290 5.86 5.92 5.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |