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

9.89
-0.01
(-0.10%)
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
(2025-12-29) 		-0.25 -2.46% 805,800 6,100 0.1
9.72
10.35
9.89
2 tháng
(2025-11-28) 		-1.50 -13.16% 1,711,700 5,100 0.1
9.72
11.40
9.89
3 tháng
(2025-10-29) 		-1.85 -15.74% 2,670,600 4,100 0.0
9.72
11.95
9.89
6 tháng
(2025-07-31) 		-5.10 -34% 16,071,700 9,700 0.1
9.72
15.90
9.89
12 tháng
(2025-02-03) 		-5.34 -35.06% 30,021,500 7,568 0.1
9.72
16.55
9.89
24 tháng
(2024-02-07) 		-6.11 -38.18% 68,481,300 5,468 0.0
9.72
21.17
9.89
36 tháng
(2023-02-13) 		-5.11 -34.06% 112,613,300 -7,632 -10.6
9.72
24.29
9.89
60 tháng
(2021-02-22) 		-1.08 -9.84% 1,001,090,100 -1,405,786 -78.4
8.08
28.84
9.89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
11.63
 219,100 12.16 12.16 11.39 0 0 0
10/04/2025
11.47
 3,300 11.47 11.47 11.47 0 0 0
09/04/2025
10.74
 132,300 10.74 11.16 10.74 0 0 0
08/04/2025
11.55
 47,700 12.40 12.40 11.55 0 0 0
04/04/2025
12.40
 68,100 12.40 13.09 12.40 0 0 0
03/04/2025
13.32
 129,500 14.17 14.17 13.32 0 0 0
02/04/2025
14.32
 82,300 14.78 14.78 14.28 0 0 0
01/04/2025
14.55
 126,800 15.01 15.01 14.36 0 0 0
31/03/2025
14.55
 48,600 14.82 14.94 14.47 0 0 0
28/03/2025
14.82
 25,000 14.94 14.94 14.63 0 0 0
27/03/2025
14.94
 47,000 14.70 14.94 14.63 0 0 0
26/03/2025
14.94
 27,700 15.01 15.32 14.94 0 0 0
25/03/2025
14.97
 104,700 15.36 15.40 14.97 0 0 0
24/03/2025
15.36
 20,500 15.32 15.40 15.24 0 0 0
21/03/2025
15.40
 267,800 15.24 16.17 15.24 0 0 0
20/03/2025
15.17
 76,300 15.28 15.47 15.17 0 0 0
19/03/2025
15.28
 57,000 15.40 15.40 15.24 0 0 0
18/03/2025
15.32
 68,200 15.47 15.47 15.32 0 0 0
17/03/2025
15.44
 33,300 15.32 15.47 15.32 0 0 0
14/03/2025
15.24
 35,200 15.32 15.36 15.17 0 0 0
13/03/2025
15.36
 47,100 15.36 15.40 15.28 0 0 0
12/03/2025
15.36
 16,700 15.40 15.47 15.32 0 0 0
11/03/2025
15.40
 36,200 15.09 15.47 15.09 0 0 0
10/03/2025
15.44
 52,000 15.44 15.71 15.32 0 0 0
07/03/2025
15.47
 88,400 15.32 15.63 15.32 0 0 0
06/03/2025
15.32
 40,100 15.40 15.47 15.32 0 0 0
05/03/2025
15.36
 40,000 15.55 15.55 15.36 0 0 0
04/03/2025
15.40
 40,200 15.78 15.78 15.32 0 0 0
03/03/2025
15.47
 41,700 15.78 15.78 15.47 0 0 0
28/02/2025
15.78
 52,900 15.59 16.55 15.47 0 0 0
27/02/2025
15.74
 28,300 15.44 15.78 15.44 0 0 0
26/02/2025
15.40
 25,300 15.78 15.78 15.40 0 0 0
25/02/2025
15.78
 44,300 16.09 16.13 15.55 0 0 0
24/02/2025
15.78
 78,800 16.40 16.40 15.63 0 0 0
21/02/2025
16.40
 11,200 16.17 16.40 16.17 0 0 0
20/02/2025
16.48
 19,600 16.55 16.55 16.13 0 0 0
19/02/2025
16.28
 36,700 16.01 16.59 16.01 0 0 0
18/02/2025
16.55
 10,000 16.24 16.55 15.78 0 0 0
17/02/2025
16.24
 47,900 17.13 17.13 16.17 0 0 0
14/02/2025
16.01
 16,200 16.24 16.24 15.47 0 0 0
13/02/2025
15.90
 24,900 15.28 15.90 15.28 0 0 0
12/02/2025
15.78
 8,200 15.78 15.82 15.24 0 0 0
11/02/2025
15.78
 25,500 16.13 16.13 15.47 0 0 0
10/02/2025
16.13
 93,300 15.40 16.36 15.40 0 0 0
07/02/2025
15.32
 42,600 14.32 15.32 14.32 0 0 0
06/02/2025
14.32
 111,300 14.90 14.90 13.86 0 0 0
05/02/2025
14.90
 51,900 15.21 15.21 14.82 0 0 0
04/02/2025
14.86
 50,500 15.17 15.17 14.74 0 0 0
03/02/2025
15.24
 5,300 14.63 15.36 14.63 0 0 0
24/01/2025
14.63
 45,600 14.78 15.01 14.63 0 0 0
23/01/2025
15.01
 45,900 15.01 15.01 14.82 0 0 0
22/01/2025
14.86
 54,300 15.36 15.36 14.86 0 0 0
21/01/2025
14.86
 29,900 14.70 15.01 14.70 0 0 0
20/01/2025
15.05
 38,500 14.74 15.05 14.70 0 0 0
17/01/2025
14.86
 26,100 14.94 15.28 14.86 0 0 0
16/01/2025
14.94
 21,600 14.86 15.36 14.86 0 0 0
15/01/2025
15.40
 105,200 14.82 15.40 14.78 0 0 0
14/01/2025
15.71
 11,700 16.71 16.78 15.71 0 0 0
13/01/2025
16.71
 9,000 16.78 16.86 16.71 0 0 0
10/01/2025
16.75
 86,300 16.40 17.17 16.40 0 0 0
09/01/2025
17.09
 18,200 17.25 17.32 16.55 0 0 0
08/01/2025
17.17
 11,000 17.25 17.25 17.09 0 0 0
07/01/2025
17.25
 57,900 17.25 17.28 16.94 0 0 0
06/01/2025
17.32
 2,900 16.98 17.36 16.94 0 0 0
03/01/2025
17.36
 6,500 17.17 17.40 16.94 0 0 0
02/01/2025
17.44
 5,100 17.71 17.71 16.94 0 0 0
31/12/2024
17.40
 2,100 17.55 17.55 16.63 0 0 0
30/12/2024
17.44
 3,100 17.17 17.48 17.17 0 0 0
27/12/2024
17.55
 64,500 17.55 17.59 17.25 0 0 0
26/12/2024
17.55
 12,000 17.21 17.55 17.09 0 0 0
25/12/2024
17.63
 5,100 17.52 17.71 17.40 0 0 0
24/12/2024
17.52
 3,900 16.94 17.71 16.94 0 0 0
23/12/2024
17.55
 8,600 17.71 17.71 17.01 0 0 0
20/12/2024
17.55
 13,900 17.21 17.59 17.17 0 0 0
19/12/2024
17.25
 6,700 16.94 17.25 16.94 0 0 0
18/12/2024
17.25
 9,000 17.32 17.32 16.86 0 0 0
17/12/2024
17.32
 3,600 17.09 17.32 17.09 0 0 0
16/12/2024
17.32
 41,100 16.40 17.40 16.40 0 0 0
13/12/2024
17.09
 12,000 17.36 17.59 17.09 0 0 0
12/12/2024
17.55
 21,000 18.02 18.02 17.32 0 0 0
11/12/2024
18.02
 4,700 18.40 18.40 17.36 0 0 0
10/12/2024
17.55
 21,700 17.44 17.55 17.32 0 0 0
09/12/2024
17.59
 55,800 17.63 17.67 17.32 0 0 0
06/12/2024
17.67
 21,600 18.67 18.67 17.67 0 0 0
05/12/2024
17.71
 13,200 17.32 17.71 17.32 0 0 0
04/12/2024
17.71
 16,100 17.13 17.71 17.13 0 0 0
03/12/2024
17.67
 31,100 17.63 17.67 17.48 0 0 0
02/12/2024
17.63
 13,700 17.48 17.67 17.48 0 0 0
29/11/2024
17.59
 11,800 17.40 17.86 17.40 0 0 0
28/11/2024
17.59
 16,400 17.94 17.94 17.48 0 0 0
27/11/2024
17.75
 9,500 17.32 18.32 17.32 0 0 0
26/11/2024
17.63
 44,600 17.05 17.82 17.05 0 0 0
25/11/2024
17.67
 25,400 17.71 18.32 17.44 0 0 0
22/11/2024
17.82
 3,200 18.75 18.75 17.82 0 0 0
21/11/2024
18.67
 20,700 17.40 18.79 17.40 0 0 0
20/11/2024
18.36
 26,600 18.36 18.98 18.17 0 0 0
19/11/2024
18.79
 11,800 19.21 19.25 18.79 0 0 0
18/11/2024
19.25
 43,000 18.86 19.25 18.63 0 0 0
15/11/2024
19.25
 40,600 19.09 19.25 18.79 0 0 0
14/11/2024
19.09
 5,800 18.86 19.25 18.71 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |