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)
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
23/01/2024
15.71
 11,300 15.98 15.98 15.67 0 0 0
22/01/2024
15.98
 15,600 15.82 16.17 15.78 0 0 0
19/01/2024
16.17
 37,900 16.13 16.28 15.82 0 0 0
18/01/2024
16.13
 19,800 15.63 16.13 15.63 0 0 0
17/01/2024
15.55
 51,500 15.67 15.67 15.44 0 0 0
16/01/2024
15.28
 42,600 15.55 15.55 15.28 0 0 0
15/01/2024
15.55
 32,200 15.55 15.67 15.55 0 0 0
12/01/2024
15.55
 57,600 16.01 16.01 15.47 0 0 0
11/01/2024
16.09
 15,400 16.13 16.17 16.05 0 0 0
10/01/2024
16.17
 27,700 16.05 16.40 16.01 0 0 0
09/01/2024
16.24
 42,700 16.67 16.67 16.24 0 0 0
08/01/2024
16.32
 55,500 16.28 16.67 16.28 0 0 0
05/01/2024
16.36
 70,100 16.48 16.63 15.78 0 0 0
04/01/2024
16.59
 128,600 15.55 16.94 15.55 0 0 0
03/01/2024
16.63
 31,300 16.63 16.75 16.55 0 0 0
02/01/2024
16.78
 48,400 16.82 17.05 16.59 0 0 0
29/12/2023
16.82
 36,600 16.82 17.09 16.78 0 0 0
28/12/2023
16.82
 86,800 16.78 17.01 16.63 0 0 0
27/12/2023
16.78
 16,700 17.13 17.13 16.71 0 0 0
26/12/2023
17.13
 26,500 16.94 17.17 16.48 0 0 0
25/12/2023
16.94
 23,900 16.63 17.09 16.63 0 0 0
22/12/2023
16.63
 22,900 16.86 16.86 16.51 0 0 0
21/12/2023
16.86
 12,400 16.63 16.90 16.51 0 0 0
20/12/2023
16.63
 16,700 16.75 16.94 16.63 0 0 0
19/12/2023
16.75
 54,900 16.78 16.82 16.48 0 0 0
18/12/2023
16.78
 35,200 16.82 16.90 16.75 0 0 0
15/12/2023
16.82
 42,700 16.98 17.21 16.71 0 0 0
14/12/2023
16.98
 42,000 17.13 17.21 16.98 0 0 0
13/12/2023
17.13
 39,400 17.28 17.71 17.09 0 0 0
12/12/2023
17.28
 32,800 17.32 17.40 17.25 0 0 0
11/12/2023
17.32
 22,900 17.63 17.63 17.01 0 0 0
08/12/2023
17.63
 100,300 17.78 18.17 17.48 0 0 0
07/12/2023
17.78
 135,100 17.63 17.98 17.40 0 0 0
06/12/2023
17.63
 105,500 17.05 17.67 17.05 0 0 0
05/12/2023
17.05
 22,900 16.98 17.05 16.98 0 0 0
04/12/2023
16.98
 89,700 16.90 17.32 16.75 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |