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

11.40
0
(0%)
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
(2025-11-05) 		-0.05 -0.44% 950,000 4,800 0.1
11.20
11.95
11.40
2 tháng
(2025-10-06) 		-1.65 -12.64% 3,513,100 6,500 0.1
11.20
13.05
11.40
3 tháng
(2025-09-08) 		-2.40 -17.39% 5,411,300 6,500 0.1
11.20
14.05
11.40
6 tháng
(2025-06-09) 		-2.40 -17.39% 22,316,700 6,500 0.1
11.20
15.90
11.40
12 tháng
(2024-12-10) 		-6.15 -35.06% 29,345,300 4,368 0.0
10.74
18.02
11.40
24 tháng
(2023-12-18) 		-5.38 -32.08% 68,207,800 2,268 -0.0
10.74
21.17
11.40
36 tháng
(2022-12-21) 		-2.77 -19.53% 120,193,600 -10,832 -22.8
10.74
24.29
11.40
60 tháng
(2020-12-31) 		3.11 37.47% 1,056,144,400 -1,004,086 -71.3
8.07
28.84
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
16.90
 19,200 16.94 17.01 16.75 0 0 0
30/11/2023
16.94
 31,900 16.94 17.01 16.82 0 0 0
29/11/2023
16.94
 16,200 16.86 17.25 16.90 0 0 0
28/11/2023
16.86
 49,000 16.90 16.90 16.55 0 0 0
27/11/2023
16.90
 18,900 17.25 17.25 16.86 0 0 0
24/11/2023
17.25
 36,500 17.25 17.25 16.75 0 0 0
23/11/2023
17.25
 74,900 17.32 17.71 17.25 0 0 0
22/11/2023
17.32
 39,400 17.28 17.32 17.05 0 0 0
21/11/2023
17.28
 21,100 17.13 17.75 17.13 0 0 0
20/11/2023
17.13
 26,200 17.40 17.40 16.78 0 0 0
17/11/2023
17.40
 68,100 17.32 17.90 16.94 0 0 0
16/11/2023
17.32
 30,000 17.44 17.44 17.01 0 0 0
15/11/2023
17.44
 41,000 17.05 17.67 17.13 0 0 0
14/11/2023
17.05
 32,600 17.09 17.32 17.05 0 0 0
13/11/2023
17.09
 44,700 17.25 17.86 17.09 0 0 0
10/11/2023
17.25
 49,500 17.40 17.94 17.25 0 0 0
09/11/2023
17.40
 49,100 17.21 17.94 17.25 0 0 0
08/11/2023
17.21
 37,600 16.55 17.21 16.48 0 0 0
07/11/2023
16.55
 7,100 16.75 16.86 16.48 0 0 0
06/11/2023
16.75
 19,200 16.48 16.78 16.32 0 0 0
03/11/2023
16.48
 35,100 16.71 16.82 16.40 0 0 0
02/11/2023
16.71
 44,000 16.01 16.71 15.63 0 0 0
01/11/2023
16.01
 30,300 15.90 16.17 15.40 0 0 0
31/10/2023
15.90
 37,500 15.94 16.24 15.90 0 0 0
30/10/2023
15.94
 14,400 15.82 16.24 15.82 0 0 0
27/10/2023
15.82
 37,000 15.86 16.17 15.63 0 0 0
26/10/2023
15.86
 126,200 17.01 17.01 15.86 0 0 0
25/10/2023
17.01
 26,700 17.05 17.40 16.94 0 0 0
24/10/2023
17.05
 22,300 16.63 17.25 16.71 0 0 0
23/10/2023
16.63
 27,400 16.98 17.17 16.40 0 0 0
20/10/2023
16.98
 34,700 16.55 17.17 16.40 0 0 0
19/10/2023
16.55
 82,600 16.67 17.63 16.21 0 0 0
18/10/2023
16.67
 141,200 17.90 17.90 16.67 0 0 0
17/10/2023
17.90
 48,600 18.09 18.36 17.86 0 0 0
16/10/2023
18.09
 78,100 18.02 18.44 18.02 0 0 0
13/10/2023
18.02
 61,200 18.28 18.28 17.75 0 0 0
12/10/2023
18.28
 41,400 18.32 18.59 18.28 0 0 0
11/10/2023
18.32
 38,600 17.98 18.52 17.90 0 0 0
10/10/2023
17.98
 90,300 17.98 18.44 17.86 0 0 0
09/10/2023
17.98
 117,100 18.17 18.17 17.71 0 0 0
06/10/2023
18.17
 63,900 18.02 18.48 17.55 0 0 0
05/10/2023
18.02
 55,000 18.09 18.67 17.82 0 0 0
04/10/2023
18.09
 58,400 18.09 18.32 17.09 0 0 0
03/10/2023
18.09
 90,500 18.48 18.48 17.63 0 0 0
02/10/2023
18.48
 40,000 18.48 18.86 18.25 0 0 0
29/09/2023
18.48
 64,700 18.63 18.86 18.09 0 0 0
28/09/2023
18.63
 57,000 18.32 19.17 17.90 0 0 0
27/09/2023
18.32
 139,900 18.55 18.55 17.78 0 0 0
26/09/2023
18.55
 173,300 19.17 19.25 18.48 0 0 0
25/09/2023
19.17
 233,700 19.63 20.75 19.17 0 0 0
22/09/2023
19.63
 272,100 20.52 20.52 19.48 0 0 0
21/09/2023
20.52
 502,700 21.25 21.25 20.40 0 0 0
20/09/2023
21.25
 154,500 21.29 21.40 21.02 0 0 0
19/09/2023
21.29
 151,700 21.29 21.63 21.17 0 0 0
18/09/2023
21.29
 133,700 20.63 21.33 20.33 0 0 0
15/09/2023
20.63
 171,900 20.75 21.10 20.29 0 0 0
14/09/2023
20.75
 294,700 21.52 21.52 20.75 0 0 0
13/09/2023
21.52
 179,400 21.63 22.02 21.33 0 0 0
12/09/2023
21.63
 277,900 21.71 22.10 21.29 0 0 0
11/09/2023
21.71
 607,500 23.10 23.25 21.71 0 0 0
08/09/2023
23.10
 186,200 23.33 23.64 23.06 0 0 0
07/09/2023
23.33
 341,000 23.33 24.56 23.10 0 0 0
06/09/2023
23.33
 186,900 23.17 23.52 22.94 0 0 0
05/09/2023
23.17
 544,600 23.56 23.87 22.71 0 0 0
31/08/2023
23.56
 180,300 24.29 24.68 23.29 0 0 0
30/08/2023
24.29
 1,084,500 23.17 24.79 22.98 0 6,000 -0.2
29/08/2023
23.17
 429,900 23.14 23.29 22.98 0 6,300 -0.2
28/08/2023
23.14
 660,000 23.14 23.71 22.83 0 0 0
25/08/2023
23.14
 722,000 23.21 23.48 22.90 0 0 0
24/08/2023
23.21
 942,100 21.90 23.29 21.94 0 100 -0.0
23/08/2023
21.90
 1,257,600 20.48 21.90 20.48 0 0 0
22/08/2023
20.48
 533,100 19.86 20.48 19.79 0 0 0
21/08/2023
19.86
 318,100 18.86 19.86 18.86 0 0 0
18/08/2023
18.86
 950,000 20.25 20.25 18.86 0 0 0
17/08/2023
20.25
 312,700 20.56 20.67 20.25 0 0 0
16/08/2023
20.56
 780,200 19.86 20.56 19.67 0 0 0
15/08/2023
19.86
 665,400 19.25 19.86 19.48 0 0 0
14/08/2023
19.25
 621,100 18.63 19.59 18.44 0 0 0
11/08/2023
18.63
 205,700 18.48 19.09 18.32 0 0 0
10/08/2023
18.48
 354,500 18.71 19.13 18.40 0 0 0
09/08/2023
18.71
 203,100 18.67 19.02 18.48 0 700 -0.0
08/08/2023
18.67
 398,900 18.09 18.90 18.09 0 0 0
07/08/2023
18.09
 211,700 18.17 18.48 18.02 0 0 0
04/08/2023
18.17
 348,800 17.94 18.44 17.94 0 0 0
03/08/2023
17.94
 568,100 18.32 18.48 17.90 0 0 0
02/08/2023
18.32
 511,700 18.67 19.05 18.09 0 0 0
01/08/2023
18.67
 423,100 19.40 19.75 18.67 0 0 0
31/07/2023
19.40
 255,500 19.86 20.09 19.32 0 0 0
28/07/2023
19.86
 351,800 19.86 20.29 19.79 0 0 0
27/07/2023
19.86
 369,300 19.86 19.94 19.25 0 0 0
26/07/2023
19.86
 165,400 20.17 20.25 19.86 0 0 0
25/07/2023
20.17
 401,800 19.48 20.56 19.48 0 0 0
24/07/2023
19.48
 407,900 20.02 20.09 19.40 0 0 0
21/07/2023
20.02
 424,800 20.06 20.09 19.63 0 0 0
20/07/2023
20.06
 594,600 20.02 20.09 19.67 0 0 0
19/07/2023
20.02
 1,093,000 19.09 20.02 19.21 0 0 0
18/07/2023
19.09
 864,300 18.25 19.17 18.13 0 0 0
17/07/2023
18.25
 216,700 17.82 18.32 17.71 0 0 0
14/07/2023
17.82
 263,400 17.98 18.09 17.52 0 0 0
13/07/2023
17.98
 159,800 17.48 18.09 17.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |