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)
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
19/09/2024
20.36
 882,300 19.79 20.36 19.79 0 0 0
18/09/2024
19.75
 168,500 20.17 20.17 19.75 0 0 0
17/09/2024
19.75
 340,500 19.29 19.75 19.29 0 0 0
16/09/2024
19.17
 178,000 19.13 19.25 19.09 0 0 0
13/09/2024
19.25
 237,500 19.56 19.56 19.05 0 0 0
12/09/2024
19.25
 213,100 19.79 19.79 19.21 0 0 0
11/09/2024
19.25
 172,600 19.25 19.25 19.09 0 0 0
10/09/2024
19.25
 185,200 19.17 19.32 19.09 0 0 0
09/09/2024
19.32
 160,200 19.56 19.56 19.25 0 0 0
06/09/2024
19.32
 176,400 19.25 19.36 19.25 0 0 0
05/09/2024
19.25
 185,600 19.25 19.32 19.25 0 0 0
04/09/2024
19.29
 223,400 19.40 19.40 19.25 0 0 0
30/08/2024
19.32
 238,300 19.05 19.48 19.05 0 0 0
29/08/2024
19.25
 250,600 19.25 19.32 19.21 0 0 0
28/08/2024
19.25
 327,300 19.36 19.40 19.17 0 0 0
27/08/2024
19.32
 265,000 19.25 19.48 19.21 0 0 0
26/08/2024
19.48
 275,800 19.36 19.56 19.36 0 0 0
23/08/2024
19.52
 248,800 19.48 19.63 19.40 0 0 0
22/08/2024
19.48
 247,200 19.48 19.71 19.44 0 0 0
21/08/2024
19.48
 303,500 19.63 19.63 19.32 0 0 0
20/08/2024
19.44
 271,400 19.63 19.63 19.36 0 0 0
19/08/2024
19.40
 383,800 19.71 19.71 18.90 0 0 0
16/08/2024
19.25
 250,300 18.48 19.25 18.44 0 300 -0.0
15/08/2024
18.40
 155,700 18.25 18.44 18.25 0 0 0
14/08/2024
18.44
 142,300 18.48 18.48 18.32 0 0 0
13/08/2024
18.44
 215,400 18.40 18.48 18.17 0 0 0
12/08/2024
18.40
 114,500 18.40 18.44 18.32 0 0 0
09/08/2024
18.48
 219,900 18.25 18.48 18.25 0 0 0
08/08/2024
18.32
 207,300 18.28 18.48 18.17 0 0 0
07/08/2024
18.28
 130,400 18.28 18.28 18.09 0 0 0
06/08/2024
18.32
 108,900 18.28 18.48 18.09 0 0 0
05/08/2024
18.28
 188,800 18.21 18.55 18.09 0 0 0
02/08/2024
18.75
 163,700 18.48 18.75 18.21 0 0 0
01/08/2024
18.71
 141,700 18.82 19.02 18.55 0 0 0
31/07/2024
18.82
 186,600 18.86 19.09 18.82 0 0 0
30/07/2024
18.79
 199,000 18.79 19.05 18.79 0 0 0
29/07/2024
18.67
 237,300 18.63 18.86 18.52 0 0 0
26/07/2024
18.55
 230,900 18.98 18.98 18.48 0 0 0
25/07/2024
18.55
 211,600 18.48 19.05 18.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |