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)
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
12/07/2023
17.48
 82,300 17.59 17.71 17.44 0 0 0
11/07/2023
17.59
 109,400 17.55 17.90 17.59 0 0 0
10/07/2023
17.55
 83,000 17.55 17.86 17.44 0 0 0
07/07/2023
17.55
 70,400 17.59 17.59 16.40 0 0 0
06/07/2023
17.59
 44,000 17.71 17.86 17.52 0 0 0
05/07/2023
17.71
 100,600 17.86 18.09 17.63 0 0 0
04/07/2023
17.86
 62,800 17.90 18.17 17.78 0 0 0
03/07/2023
17.90
 77,500 18.21 18.21 17.90 0 0 0
30/06/2023
18.21
 47,200 18.28 18.28 17.78 0 0 0
29/06/2023
18.28
 72,800 18.40 18.63 18.28 0 0 0
28/06/2023
18.40
 169,100 18.52 18.75 18.40 0 0 0
27/06/2023
18.52
 88,600 18.36 18.79 18.44 0 0 0
26/06/2023
18.36
 76,500 18.44 18.55 18.17 0 0 0
23/06/2023
18.44
 142,700 18.75 18.75 18.44 0 0 0
22/06/2023
18.75
 112,600 18.63 18.94 18.71 0 0 0
21/06/2023
18.63
 82,800 18.55 18.82 18.48 0 0 0
20/06/2023
18.55
 115,500 18.32 18.79 18.32 0 0 0
19/06/2023
18.32
 63,500 18.48 18.82 18.28 0 0 0
16/06/2023
18.48
 142,700 18.32 19.02 18.32 0 0 0
15/06/2023
18.32
 122,200 18.67 18.71 18.25 0 0 0
14/06/2023
18.67
 59,700 18.79 18.98 18.67 0 0 0
13/06/2023
18.79
 71,900 19.02 19.02 18.48 0 0 0
12/06/2023
19.02
 59,900 18.98 19.02 18.71 0 0 0
09/06/2023
18.98
 69,700 18.86 19.13 18.59 0 0 0
08/06/2023
18.86
 196,100 18.98 19.21 18.82 0 0 0
07/06/2023
18.98
 259,900 18.94 19.09 18.90 0 0 0
06/06/2023
18.94
 43,100 19.02 19.21 18.79 0 0 0
05/06/2023
19.02
 132,400 18.98 19.25 18.90 0 0 0
02/06/2023
18.98
 132,300 19.13 19.25 18.82 0 0 0
01/06/2023
19.13
 122,800 19.02 19.29 18.98 0 0 0
31/05/2023
19.02
 290,000 19.02 19.32 18.86 0 0 0
30/05/2023
19.02
 162,200 19.17 19.21 18.71 0 0 0
29/05/2023
19.17
 280,400 18.82 19.25 18.71 0 0 0
26/05/2023
18.82
 281,200 18.32 19.17 18.32 0 0 0
25/05/2023
18.32
 104,200 18.36 18.36 18.09 0 0 0
24/05/2023
18.36
 136,800 18.25 18.40 18.17 0 0 0
23/05/2023
18.25
 85,100 18.40 18.40 18.21 0 0 0
22/05/2023
18.40
 131,100 18.17 18.55 18.02 0 0 0
19/05/2023
18.17
 135,300 18.36 18.48 17.94 0 0 0
18/05/2023
18.36
 47,800 18.36 18.48 18.21 0 0 0
17/05/2023
18.36
 176,800 18.32 18.71 18.32 0 0 0
16/05/2023
18.32
 108,900 18.25 18.55 18.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |