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

5.60
-0.13
(-2.27%)
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
(2026-08-12) 		-0.19 -3.21% 1,136,200 -700 0
5.60
6.14
5.60
2 tháng
(2026-07-13) 		-0.90 -13.57% 1,850,600 1,800 0
5.60
6.63
5.60
3 tháng
(2026-06-15) 		-1.27 -18.14% 2,674,900 0 0
5.60
7
5.60
6 tháng
(2026-03-16) 		-3.36 -36.96% 5,252,000 436 0.1
5.60
9.20
5.60
12 tháng
(2025-09-16) 		-8.17 -58.78% 12,958,900 6,136 0.1
5.60
13.95
5.60
24 tháng
(2024-09-23) 		-14.86 -72.18% 48,201,700 3,904 0.1
5.60
21.17
5.60
36 tháng
(2023-09-27) 		-12.59 -68.73% 79,536,700 1,904 0.0
5.60
21.17
5.60
60 tháng
(2021-10-07) 		-12.40 -68.39% 646,532,200 -1,276,050 -75.1
5.60
28.84
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/07/2020
5.86
 231,470 5.80 6.02 5.80 0 0 0
22/07/2020
5.80
 172,130 5.86 5.91 5.78 500 0 0.0
21/07/2020
5.86
 332,500 5.96 5.96 5.67 0 0 0
20/07/2020
5.96
 356,100 6.07 6.18 5.94 10,000 0 0.1
17/07/2020
6.07
 325,310 6.15 6.23 6.04 0 0 0
16/07/2020
6.15
 336,150 6.26 6.29 6.10 0 0 0
15/07/2020
6.26
 392,420 6.23 6.29 6.21 0 0 0
14/07/2020
6.23
 487,350 6.26 6.26 6.12 10,000 0 0.1
13/07/2020
6.26
 156,300 6.31 6.42 6.23 0 100 -0.0
10/07/2020
6.31
 292,620 6.31 6.45 6.02 0 0 0
09/07/2020
6.31
 980,220 5.91 6.31 6.07 10,000 0 0.1
08/07/2020
5.91
 207,230 5.80 5.94 5.80 100 0 0.0
07/07/2020
5.80
 380,470 5.83 6.02 5.75 0 0 0
06/07/2020
5.83
 304,310 5.75 5.88 5.70 0 0 0
03/07/2020
5.75
 352,570 5.80 5.86 5.70 0 4,000 -0.0
02/07/2020
5.80
 409,060 5.94 6.18 5.80 0 0 0
01/07/2020
5.94
 429,930 5.59 5.96 5.40 1,980 0 0.0
30/06/2020
5.59
 740,490 5.72 5.80 5.32 0 0 0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
29/06/2020
5.72
 719,390 6.15 6.15 5.72 7,070 0 0.1
26/06/2020
6.15
 395,340 6.25 6.32 6.13 0 0 0
25/06/2020
6.25
 442,250 6.32 6.37 6.08 0 0 0
24/06/2020
6.32
 1,029,800 6.18 6.55 6.18 0 0 0
23/06/2020
6.18
 907,240 5.93 6.30 5.83 0 0 0
22/06/2020
5.93
 649,780 5.90 6.13 5.83 5,500 0 0.1
19/06/2020
5.90
 1,403,840 5.53 5.90 5.63 0 0 0
18/06/2020
5.53
 745,310 5.19 5.53 5.04 0 0 0
17/06/2020
5.19
 611,520 5.02 5.24 4.94 0 0 0
16/06/2020
5.02
 307,290 4.94 5.09 4.74 0 0 0
15/06/2020
4.94
 204,850 4.94 5.04 4.79 0 0 0
12/06/2020
4.94
 215,090 5.29 5.29 4.94 0 0 0
11/06/2020
5.29
 903,830 4.97 5.31 5.19 0 0 0
10/06/2020
4.97
 304,480 4.85 5.04 4.79 0 0 0
09/06/2020
4.85
 76,210 4.83 4.94 4.82 0 0 0
08/06/2020
4.83
 188,050 4.94 5.02 4.79 0 0 0
05/06/2020
4.94
 137,990 4.94 4.97 4.92 0 0 0
04/06/2020
4.94
 156,560 4.94 5.09 4.85 0 0 0
03/06/2020
4.94
 196,090 4.77 5.09 4.76 0 0 0
02/06/2020
4.77
 89,070 4.70 4.89 4.70 0 0 0
01/06/2020
4.70
 119,040 4.82 4.85 4.65 0 0 0
29/05/2020
4.82
 55,720 4.82 4.94 4.69 0 100 -0.0
28/05/2020
4.82
 127,030 4.82 4.97 4.69 0 0 0
27/05/2020
4.82
 144,590 4.92 4.92 4.64 0 0 0
26/05/2020
4.92
 239,500 4.94 5.19 4.69 0 0 0
25/05/2020
4.94
 197,750 5.31 5.68 4.94 0 0 0
22/05/2020
5.31
 657,860 4.97 5.31 4.97 100 0 0.0
21/05/2020
4.97
 444,220 4.66 4.97 4.94 0 0 0
20/05/2020
4.66
 391,570 4.36 4.66 4.64 0 0 0
19/05/2020
4.36
 98,470 4.08 4.36 4.05 0 0 0
18/05/2020
4.08
 30,100 4.08 4.08 4.05 0 0 0
15/05/2020
4.08
 13,060 4.05 4.08 3.96 0 0 0
14/05/2020
4.05
 16,430 4.10 4.13 4.05 0 0 0
13/05/2020
4.10
 33,660 4.10 4.12 3.95 0 0 0
12/05/2020
4.10
 61,110 4.08 4.18 3.95 0 0 0
11/05/2020
4.08
 10,790 4.03 4.08 4.00 0 0 0
08/05/2020
4.03
 23,480 3.95 4.05 3.95 0 0 0
07/05/2020
3.95
 13,670 3.90 3.98 3.95 0 0 0
06/05/2020
3.90
 17,880 3.95 3.95 3.90 0 0 0
05/05/2020
3.95
 8,090 3.85 3.95 3.90 0 0 0
04/05/2020
3.85
 6,040 4.00 4.00 3.85 0 0 0
29/04/2020
4.00
 10,010 4.00 4.03 3.95 0 0 0
28/04/2020
4.00
 13,080 3.95 4.00 3.71 0 0 0
27/04/2020
3.95
 5,040 3.95 3.95 3.88 0 0 0
24/04/2020
3.95
 34,350 4.05 4.05 3.93 0 0 0
23/04/2020
4.05
 4,340 4.00 4.10 3.97 0 0 0
22/04/2020
4.00
 9,400 4.03 4.10 4.00 0 0 0
21/04/2020
4.03
 13,390 4.06 4.06 3.96 0 0 0
20/04/2020
4.06
 51,520 4.06 4.20 4.05 0 0 0
17/04/2020
4.06
 45,670 4.07 4.20 4.05 0 0 0
16/04/2020
4.07
 50,510 4.03 4.10 3.91 0 0 0
15/04/2020
4.03
 25,040 4.00 4.10 4.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |