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

9.18
0.13
(1.44%)
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
(2026-02-11) 		-0.12 -1.31% 979,700 1,500 0.0
8.69
10
9.18
2 tháng
(2026-01-12) 		-1.05 -10.40% 1,941,600 -1,500 -0.0
8.69
10.30
9.18
3 tháng
(2025-12-15) 		-1.85 -16.97% 2,706,900 -1,100 -0.0
8.69
11.10
9.18
6 tháng
(2025-09-15) 		-5 -35.59% 7,741,100 2,500 0.0
8.69
14.05
9.18
12 tháng
(2025-03-18) 		-6.27 -40.93% 30,263,700 368 -0.0
8.69
15.90
9.18
24 tháng
(2024-03-25) 		-8.31 -47.87% 67,369,100 -1,732 -0.1
8.69
21.17
9.18
36 tháng
(2023-03-29) 		-8.04 -47.05% 107,249,400 -14,832 -0.4
8.69
24.29
9.18
60 tháng
(2021-04-08) 		-1.70 -15.81% 955,891,500 -1,547,986 -80.0
8.08
28.84
9.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |