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)
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
13/11/2024
19.25
 1,900 19.17 19.25 18.71 0 0 0
12/11/2024
18.86
 14,900 18.86 18.94 18.63 0 0 0
11/11/2024
18.86
 29,100 19.21 19.21 18.86 0 0 0
08/11/2024
19.25
 28,400 19.79 19.79 19.17 0 0 0
07/11/2024
19.52
 1,300 19.32 19.56 19.25 0 0 0
06/11/2024
19.32
 9,100 19.25 19.32 19.25 0 0 0
05/11/2024
19.17
 27,200 19.67 19.67 19.17 0 0 0
04/11/2024
19.98
 17,100 20.40 20.48 19.63 0 0 0
01/11/2024
20.40
 28,900 20.48 20.48 19.90 0 0 0
31/10/2024
20.48
 111,000 18.63 20.48 18.63 0 0 0
30/10/2024
19.25
 32,900 19.09 19.25 18.63 0 0 0
29/10/2024
19.40
 30,300 18.63 19.40 18.63 0 0 0
28/10/2024
19.17
 22,700 18.25 19.40 18.25 0 0 0
25/10/2024
18.90
 28,500 19.09 19.21 18.79 0 0 0
24/10/2024
19.48
 5,500 19.56 19.56 18.75 0 0 0
23/10/2024
19.17
 12,500 19.56 19.63 18.71 0 0 0
22/10/2024
19.63
 69,000 19.13 19.71 18.52 0 0 0
21/10/2024
19.79
 71,300 19.56 19.82 18.98 0 0 0
18/10/2024
19.86
 181,300 20.75 20.75 19.86 0 0 0
17/10/2024
20.21
 384,500 20.17 20.25 20.02 0 0 0
16/10/2024
20.17
 18,900 20.13 20.17 20.02 0 0 0
15/10/2024
20.17
 384,500 20.40 20.40 20.06 0 0 0
14/10/2024
20.25
 419,700 20.56 20.71 20.17 0 0 0
11/10/2024
20.48
 449,800 20.40 20.48 20.09 0 0 0
10/10/2024
20.36
 475,300 20.48 21.17 20.06 0 0 0
09/10/2024
20.40
 357,700 20.36 20.56 20.25 0 0 0
08/10/2024
20.36
 361,600 20.40 20.56 20.17 0 0 0
07/10/2024
20.40
 625,400 20.40 20.63 20.17 0 0 0
04/10/2024
20.40
 400,600 20.33 20.48 20.33 0 0 0
03/10/2024
20.33
 168,500 20.06 20.40 20.06 0 0 0
02/10/2024
20.48
 562,800 20.75 20.79 20.33 0 0 0
01/10/2024
20.79
 583,800 20.48 21.06 20.48 0 0 0
30/09/2024
20.86
 628,800 20.86 20.90 20.71 0 0 0
27/09/2024
20.86
 650,500 20.79 20.90 20.75 0 0 0
26/09/2024
20.79
 1,034,700 21.25 21.36 20.79 0 0 0
25/09/2024
21.17
 787,200 20.71 21.29 20.71 0 0 0
24/09/2024
20.71
 425,600 20.63 20.71 20.59 0 0 0
23/09/2024
20.59
 723,400 20.48 20.71 20.48 0 0 0
20/09/2024
20.52
 851,900 20.40 20.56 20.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |