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

9.90
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)
24/06/2024
19.67
 243,500 20.36 20.36 19.44 0 0 0
21/06/2024
20.02
 443,900 19.44 20.29 19.40 0 0 0
20/06/2024
19.40
 237,100 19.63 19.67 19.32 0 0 0
19/06/2024
19.63
 327,800 19.86 19.94 19.40 0 0 0
18/06/2024
19.75
 258,100 19.86 20.40 19.63 0 0 0
17/06/2024
19.67
 229,200 19.36 19.90 19.36 0 0 0
14/06/2024
19.63
 484,900 19.75 20.25 19.52 0 0 0
13/06/2024
19.71
 353,800 19.94 19.94 19.63 0 0 0
12/06/2024
19.94
 643,000 19.82 19.94 19.17 0 0 0
11/06/2024
19.86
 353,100 19.25 20.40 19.21 0 0 0
10/06/2024
19.25
 306,200 19.36 19.36 19.09 0 0 0
07/06/2024
19.36
 389,600 19.67 19.67 19.09 0 0 0
06/06/2024
19.71
 762,300 21.17 21.17 19.67 0 0 0
05/06/2024
19.94
 196,400 19.94 19.94 19.94 0 0 0
04/06/2024
18.67
 111,800 18.67 18.67 18.67 0 0 0
03/06/2024
17.48
 272,900 17.48 17.48 17.48 0 0 0
31/05/2024
16.36
 18,900 16.17 16.48 16.17 0 0 0
30/05/2024
16.17
 135,700 16.32 16.48 15.51 0 0 0
29/05/2024
16.36
 34,500 16.94 16.94 16.36 0 0 0
28/05/2024
16.55
 80,500 16.51 16.63 16.48 0 0 0
27/05/2024
16.51
 25,100 16.40 16.59 16.40 0 0 0
24/05/2024
16.40
 49,400 16.48 16.67 16.40 0 0 0
23/05/2024
16.48
 39,300 16.67 16.78 16.44 0 0 0
22/05/2024
16.59
 35,900 16.55 16.71 16.48 0 0 0
21/05/2024
16.55
 37,000 16.67 16.71 16.48 0 0 0
20/05/2024
16.67
 37,100 16.67 16.71 16.55 0 0 0
17/05/2024
16.55
 30,800 16.63 16.63 16.55 0 0 0
16/05/2024
16.63
 81,200 16.32 16.75 16.32 0 0 0
15/05/2024
16.28
 83,500 15.55 16.28 15.55 0 0 0
14/05/2024
15.55
 48,500 15.55 15.78 15.55 0 0 0
13/05/2024
15.55
 38,000 15.24 15.55 15.05 0 0 0
10/05/2024
15.05
 19,700 15.01 15.05 14.78 0 0 0
09/05/2024
15.01
 16,900 15.13 15.44 15.01 0 0 0
08/05/2024
15.17
 26,000 15.17 15.47 14.78 0 0 0
07/05/2024
15.47
 28,800 15.55 15.55 15.32 0 0 0
06/05/2024
15.32
 18,500 15.09 15.55 15.09 0 0 0
03/05/2024
15.13
 13,600 14.67 15.40 14.67 0 0 0
02/05/2024
15.01
 8,600 14.82 15.01 14.82 0 0 0
26/04/2024
14.86
 18,300 15.01 15.09 14.78 0 0 0
25/04/2024
15.09
 12,000 15.28 15.28 14.70 0 0 0
24/04/2024
15.28
 18,800 14.74 15.28 14.74 0 0 0
23/04/2024
14.70
 27,700 14.82 15.01 14.63 0 0 0
22/04/2024
14.70
 15,800 14.44 14.74 14.44 0 0 0
19/04/2024
14.36
 91,400 15.05 15.05 14.32 0 0 0
17/04/2024
15.40
 22,600 14.82 15.78 14.82 0 0 0
16/04/2024
15.28
 60,900 15.40 15.55 14.63 0 0 0
15/04/2024
15.36
 120,900 16.55 16.55 15.36 0 0 0
12/04/2024
16.51
 44,300 16.51 16.51 16.17 0 0 0
11/04/2024
16.48
 36,900 15.94 16.48 15.94 0 0 0
10/04/2024
16.48
 22,600 16.94 16.94 16.48 0 0 0
09/04/2024
16.63
 70,400 16.94 16.94 16.51 0 0 0
08/04/2024
16.90
 42,400 17.01 17.01 16.90 0 0 0
05/04/2024
17.05
 84,500 17.01 17.63 17.01 0 0 0
04/04/2024
17.01
 87,600 17.32 17.32 16.94 0 0 0
03/04/2024
17.32
 90,100 17.71 17.71 17.32 0 0 0
02/04/2024
17.71
 64,600 17.78 17.86 17.52 0 0 0
01/04/2024
17.78
 138,500 17.32 17.78 17.25 0 0 0
29/03/2024
17.25
 51,600 17.17 17.32 16.94 0 0 0
28/03/2024
17.21
 65,600 17.48 17.48 17.01 0 0 0
27/03/2024
17.40
 62,300 17.21 17.48 17.17 0 0 0
26/03/2024
17.21
 43,400 16.90 17.40 16.90 0 1,700 -0.0
25/03/2024
17.36
 67,000 17.32 17.40 17.05 0 0 0
22/03/2024
17.40
 68,400 17.21 17.48 17.21 0 0 0
21/03/2024
17.21
 43,600 16.94 17.28 16.94 0 0 0
20/03/2024
17.09
 63,900 17.05 17.13 16.71 0 0 0
19/03/2024
17.17
 32,200 17.17 17.21 17.01 0 0 0
18/03/2024
17.17
 161,900 17.48 17.75 16.94 0 0 0
15/03/2024
17.63
 133,300 17.40 17.71 17.36 0 0 0
14/03/2024
17.40
 122,100 17.44 17.67 17.09 0 0 0
13/03/2024
17.09
 131,900 17.32 17.63 17.01 0 0 0
12/03/2024
17.32
 145,800 17.01 17.78 16.94 0 0 0
11/03/2024
17.36
 210,100 18.17 19.25 17.36 0 0 0
08/03/2024
18.09
 385,300 18.21 18.28 17.75 0 0 0
07/03/2024
17.09
 386,800 16.01 17.09 16.01 0 0 0
06/03/2024
15.94
 17,000 16.09 16.09 15.94 0 0 0
05/03/2024
16.09
 56,900 16.17 16.17 15.94 0 0 0
04/03/2024
16.13
 82,400 15.86 16.13 15.86 0 0 0
01/03/2024
16.09
 22,800 15.86 16.09 15.86 0 0 0
29/02/2024
16.01
 31,800 15.98 16.05 15.86 0 0 0
28/02/2024
16.09
 38,600 16.13 16.13 15.94 0 0 0
27/02/2024
16.13
 51,100 15.86 16.17 15.71 0 0 0
26/02/2024
15.86
 19,500 16.05 16.05 15.63 0 0 0
23/02/2024
16.05
 20,400 16.09 16.17 15.86 0 0 0
22/02/2024
16.09
 54,500 15.94 16.09 15.59 0 0 0
21/02/2024
16.09
 46,100 16.09 16.32 16.09 0 0 0
20/02/2024
16.09
 146,700 16.17 16.17 15.94 0 0 0
19/02/2024
16.17
 31,000 15.90 16.40 15.82 0 0 0
16/02/2024
16.13
 19,300 15.98 16.17 15.98 0 0 0
15/02/2024
15.98
 13,000 16.01 16.01 15.55 0 0 0
07/02/2024
16.01
 73,600 15.40 16.09 15.36 0 0 0
06/02/2024
15.51
 11,300 15.44 15.55 15.44 0 0 0
05/02/2024
15.74
 30,500 15.74 15.74 15.44 0 0 0
02/02/2024
15.78
 23,600 15.78 15.90 15.55 0 0 0
01/02/2024
15.59
 12,000 15.63 15.71 15.55 0 0 0
31/01/2024
15.59
 29,800 15.67 15.67 15.59 0 0 0
30/01/2024
15.59
 11,700 15.86 15.86 15.51 0 0 0
29/01/2024
15.63
 12,900 15.86 15.86 15.55 0 0 0
26/01/2024
15.78
 14,300 15.67 15.78 15.55 0 0 0
25/01/2024
15.78
 21,900 15.67 15.90 15.67 0 0 0
24/01/2024
15.67
 22,600 15.36 15.78 15.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |