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) 		-0.89 -13.01% 653,300 2,200 0
5.70
6.84
5.70
2 tháng
(2026-06-01) 		-1.23 -17.13% 1,571,700 1,700 0
5.70
7.18
5.70
3 tháng
(2026-05-04) 		-2.68 -31.05% 2,703,800 836 0
5.70
8.63
5.70
6 tháng
(2026-01-30) 		-4.04 -40.44% 5,173,500 -3,564 0.0
5.70
10
5.70
12 tháng
(2025-08-04) 		-8.85 -59.80% 20,493,300 5,936 0.1
5.70
15.90
5.70
24 tháng
(2024-08-08) 		-12.37 -67.53% 54,810,800 3,404 0.1
5.70
21.17
5.70
36 tháng
(2023-08-14) 		-13.30 -69.09% 91,922,300 -10,696 -0.3
5.70
24.29
5.70
60 tháng
(2021-08-24) 		-8.54 -58.93% 711,234,100 -909,150 -67.0
5.70
28.84
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2023
18.25
 166,500 18.21 18.59 18.21 0 0 0
12/05/2023
18.21
 130,700 18.52 18.55 18.21 0 0 0
11/05/2023
18.52
 155,900 18.59 18.71 18.36 0 0 0
10/05/2023
18.59
 230,900 18.36 18.59 18.40 0 0 0
09/05/2023
18.36
 198,800 18.40 18.48 18.32 0 0 0
08/05/2023
18.40
 291,400 17.78 18.48 17.94 0 0 0
05/05/2023
17.78
 150,000 17.63 17.86 17.63 0 0 0
04/05/2023
17.63
 128,900 17.82 18.02 17.59 0 0 0
28/04/2023
17.82
 85,600 18.02 18.21 17.75 0 0 0
27/04/2023
18.02
 196,800 17.52 18.02 17.36 0 0 0
26/04/2023
17.52
 39,400 17.55 17.63 17.36 0 0 0
25/04/2023
17.55
 83,600 17.59 17.71 17.32 0 0 0
24/04/2023
17.59
 104,200 17.63 17.71 16.94 0 0 0
21/04/2023
17.63
 103,400 17.52 17.71 17.52 0 0 0
20/04/2023
17.52
 42,100 17.52 17.63 17.40 0 0 0
19/04/2023
17.52
 82,100 17.67 17.86 17.40 0 0 0
18/04/2023
17.67
 97,200 17.59 17.71 17.40 0 0 0
17/04/2023
17.59
 67,800 17.32 17.63 17.17 0 0 0
14/04/2023
17.32
 206,000 17.67 17.71 17.32 0 0 0
13/04/2023
17.67
 135,400 17.67 17.78 17.36 0 0 0
12/04/2023
17.67
 147,800 17.55 18.05 17.52 0 0 0
11/04/2023
17.55
 171,500 17.05 17.71 17.05 0 0 0
10/04/2023
17.05
 420,800 17.82 18.40 16.98 0 0 0
07/04/2023
17.82
 204,200 17.75 18.13 17.75 0 0 0
06/04/2023
17.75
 277,800 18.48 19.21 17.75 0 0 0
05/04/2023
18.48
 754,900 17.40 18.59 17.40 0 0 0
04/04/2023
17.40
 158,800 17.40 17.55 17.25 0 0 0
03/04/2023
17.40
 197,200 17.05 17.71 17.21 0 0 0
31/03/2023
17.05
 95,100 17.09 17.17 17.01 0 0 0
30/03/2023
17.09
 148,500 17.09 17.25 17.05 0 0 0
29/03/2023
17.09
 119,500 17.21 17.25 17.09 0 0 0
28/03/2023
17.21
 312,400 16.86 17.32 16.86 0 0 0
27/03/2023
16.86
 103,400 17.01 17.52 16.78 0 0 0
24/03/2023
17.01
 250,200 17.67 17.67 16.94 0 0 0
23/03/2023
17.67
 110,000 17.59 17.71 17.36 0 0 0
22/03/2023
17.59
 168,900 17.63 17.82 17.59 0 0 0
21/03/2023
17.63
 88,200 17.36 17.67 17.25 0 0 -0.4
20/03/2023
17.36
 40,500 17.48 17.63 16.71 0 0 -0.4
17/03/2023
17.48
 87,900 17.48 17.71 17.48 0 0 -0.4
16/03/2023
17.48
 64,900 17.55 17.63 17.32 0 0 -0.4
15/03/2023
17.55
 111,400 16.48 17.59 16.78 0 0 -0.4
14/03/2023
16.48
 210,000 17.32 17.36 16.48 0 0 -0.4
13/03/2023
17.32
 146,100 17.52 17.52 17.32 0 0 -0.4
10/03/2023
17.52
 167,200 17.86 17.86 17.48 0 0 -0.4
09/03/2023
17.86
 258,800 17.86 18.09 17.71 0 0 -0.4
08/03/2023
17.86
 149,800 17.78 17.90 17.09 0 0 -0.4
07/03/2023
17.78
 584,600 16.94 17.86 16.94 0 0 -0.4
06/03/2023
16.94
 259,100 16.67 17.32 16.78 0 0 -0.4
03/03/2023
16.67
 330,800 16.67 17.17 16.55 0 0 -0.4
02/03/2023
16.67
 449,700 16.09 16.78 16.01 0 0 -0.4
01/03/2023
16.09
 95,700 16.01 16.28 15.59 0 0 -0.4
28/02/2023
16.01
 150,900 15.98 16.32 15.94 0 0 -0.4
27/02/2023
15.98
 138,200 16.17 16.17 15.40 0 0 -0.4
24/02/2023
16.17
 142,800 16.17 16.55 16.09 0 0 -0.4
23/02/2023
16.17
 259,300 15.78 16.24 15.44 0 0 -0.4
22/02/2023
15.78
 265,400 16.40 16.40 15.78 0 0 -0.4
21/02/2023
16.40
 198,100 16.55 16.86 16.32 0 0 -0.4
20/02/2023
16.55
 359,600 16.01 16.63 15.40 0 0 -0.4
17/02/2023
16.01
 253,000 16.24 16.40 16.01 0 0 -0.4
16/02/2023
16.24
 200,700 16.13 16.36 16.01 0 0 -0.4
15/02/2023
16.13
 400,500 15.78 16.21 15.55 0 0 -0.4
14/02/2023
15.78
 347,300 15.01 15.86 15.01 0 0 -0.4
13/02/2023
15.01
 156,300 15.24 15.24 14.47 0 0 -0.4
10/02/2023
15.24
 264,100 16.01 16.13 15.17 0 0 -0.4
09/02/2023
16.01
 437,600 15.44 16.05 15.21 0 0 -0.4
08/02/2023
15.44
 519,900 14.59 15.44 13.97 0 0 -0.4
07/02/2023
14.59
 202,600 15.17 15.55 14.55 0 0 -0.4
06/02/2023
15.17
 132,400 15.40 15.55 15.01 0 0 -0.4
03/02/2023
15.40
 411,800 15.74 16.09 15.17 0 0 -0.4
02/02/2023
15.74
 335,500 15.67 16.09 15.55 0 0 -0.4
01/02/2023
15.67
 470,900 16.71 17.28 15.55 0 0 -0.4
31/01/2023
16.71
 932,000 15.71 16.71 15.78 0 0 -0.4
30/01/2023
15.71
 453,800 15.09 15.86 15.05 0 0 -0.4
27/01/2023
15.09
 167,100 15.55 15.78 15.09 0 0 -0.4
19/01/2023
15.55
 197,300 15.32 15.63 15.24 0 0 -0.4
18/01/2023
15.32
 287,800 14.78 15.32 14.32 0 0 -0.4
17/01/2023
14.78
 233,400 14.63 14.90 14.51 0 0 -0.4
16/01/2023
14.63
 96,500 14.90 15.09 14.51 0 0 -0.4
13/01/2023
14.90
 204,400 14.40 15.01 14.47 0 0 -0.4
12/01/2023
14.40
 129,000 14.63 14.78 14.28 0 0 -0.4
11/01/2023
14.63
 75,900 14.55 14.94 14.55 0 0 -0.4
10/01/2023
14.55
 165,100 14.86 15.01 14.24 0 0 -0.4
09/01/2023
14.86
 134,100 15.17 15.32 14.86 0 0 -0.4
06/01/2023
15.17
 245,700 15.59 15.78 14.86 0 0 -0.4
05/01/2023
15.59
 221,300 15.51 15.59 15.28 0 0 -0.4
04/01/2023
15.51
 269,600 16.13 16.24 15.24 0 0 -0.4
03/01/2023
16.13
 391,300 15.40 16.13 15.32 0 0 -0.4
30/12/2022
15.40
 329,000 14.40 15.40 14.40 0 0 -0.4
29/12/2022
14.40
 88,400 14.86 15.51 14.24 0 0 -0.4
28/12/2022
14.86
 158,100 15.40 15.78 14.55 0 0 -0.4
27/12/2022
15.40
 386,600 15.13 16.17 15.24 0 0 -0.4
26/12/2022
15.13
 187,600 14.17 15.13 15.05 0 0 -0.4
23/12/2022
14.17
 373,000 13.24 14.17 13.24 0 0 -0.4
22/12/2022
13.24
 292,200 14.17 14.20 13.24 0 0 -0.4
21/12/2022
14.17
 271,200 14.86 14.94 13.86 0 0 -0.4
20/12/2022
14.86
 479,800 15.55 15.55 14.47 0 0 -0.4
19/12/2022
15.55
 344,700 16.01 16.21 14.90 0 0 -0.4
16/12/2022
16.01
 156,800 16.01 16.17 15.86 0 0 -0.4
15/12/2022
16.01
 170,900 15.71 16.51 15.71 0 0 -0.4
14/12/2022
15.71
 227,300 15.55 16.17 15.47 0 0 -0.4

Chính sách bảo mật | Điều khoản sử dụng |