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)
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
24/07/2024
18.48
 163,800 17.48 18.48 17.48 0 0 0
23/07/2024
18.48
 163,600 18.48 18.63 18.40 0 0 0
22/07/2024
18.48
 221,000 18.40 18.55 18.09 0 0 0
19/07/2024
18.48
 261,800 18.09 18.75 18.09 0 0 0
18/07/2024
18.48
 270,200 18.48 18.48 17.71 0 0 0
17/07/2024
18.48
 388,200 19.17 19.48 18.17 0 0 0
16/07/2024
19.40
 175,300 19.82 20.17 19.40 0 0 0
15/07/2024
20.17
 103,400 20.48 20.48 20.06 0 0 0
12/07/2024
20.40
 281,800 21.02 21.02 19.98 0 0 0
11/07/2024
21.02
 290,200 21.52 22.13 20.40 0 0 0
10/07/2024
20.90
 932,900 19.79 20.90 19.63 0 0 0
09/07/2024
19.56
 297,100 19.56 19.94 19.56 0 0 0
08/07/2024
19.56
 275,600 19.48 19.79 19.44 0 0 0
05/07/2024
19.52
 145,700 19.63 19.63 19.36 0 0 0
04/07/2024
19.52
 365,500 19.48 19.59 19.48 0 0 0
03/07/2024
19.63
 170,600 19.67 19.86 19.48 0 0 0
02/07/2024
19.63
 364,700 19.63 19.67 19.44 0 0 0
01/07/2024
19.63
 391,600 19.86 19.86 19.48 0 0 0
28/06/2024
19.59
 419,100 19.82 20.21 19.40 0 0 0
27/06/2024
19.63
 507,300 19.59 20.36 19.44 0 0 0
26/06/2024
19.48
 218,200 19.44 19.71 19.40 0 0 0
25/06/2024
19.59
 283,900 19.52 19.79 19.36 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |