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

9.80
-0.09
(-0.91%)
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
(2025-12-29) 		-0.25 -2.46% 805,800 6,100 0.1
9.72
10.35
9.89
2 tháng
(2025-11-28) 		-1.50 -13.16% 1,711,700 5,100 0.1
9.72
11.40
9.89
3 tháng
(2025-10-29) 		-1.85 -15.74% 2,670,600 4,100 0.0
9.72
11.95
9.89
6 tháng
(2025-07-31) 		-5.10 -34% 16,071,700 9,700 0.1
9.72
15.90
9.89
12 tháng
(2025-02-03) 		-5.34 -35.06% 30,021,500 7,568 0.1
9.72
16.55
9.89
24 tháng
(2024-02-07) 		-6.11 -38.18% 68,481,300 5,468 0.0
9.72
21.17
9.89
36 tháng
(2023-02-13) 		-5.11 -34.06% 112,613,300 -7,632 -10.6
9.72
24.29
9.89
60 tháng
(2021-02-22) 		-1.08 -9.84% 1,001,090,100 -1,405,786 -78.4
8.08
28.84
9.89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
19.94
 522,800 19.63 20.83 19.63 0 0 -0.4
10/11/2022
19.63
 733,200 19.25 20.33 18.44 0 0 -0.4
09/11/2022
19.25
 325,800 18.02 19.25 18.02 0 0 -0.4
08/11/2022
18.02
 726,300 19.36 19.36 18.02 0 0 -0.4
07/11/2022
19.36
 782,500 20.79 20.94 19.36 0 0 -0.4
04/11/2022
20.79
 926,000 21.71 21.71 20.40 0 0 -0.4
03/11/2022
21.71
 1,746,400 21.71 22.25 21.17 0 0 -0.4
02/11/2022
21.71
 1,321,000 22.02 22.33 20.79 0 0 -0.4
01/11/2022
22.02
 1,603,600 21.48 22.40 21.63 0 0 -0.4
31/10/2022
21.48
 2,589,600 20.09 21.48 20.09 0 0 -0.4
28/10/2022
20.09
 1,283,900 18.79 20.09 18.86 0 0 -0.4
27/10/2022
18.79
 368,800 18.13 18.79 18.13 0 0 0
26/10/2022
18.13
 536,400 17.94 18.71 17.86 0 0 0
25/10/2022
17.94
 684,400 16.78 17.94 16.63 0 0 0
24/10/2022
16.78
 477,900 18.02 18.48 16.78 0 17,400 -0.4
21/10/2022
18.02
 875,500 19.17 19.25 17.86 0 0 0
20/10/2022
19.17
 506,200 19.40 19.56 18.44 0 0 0
19/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
19/10/2022
19.40
 768,500 18.62 19.56 19.09 0 0 0
18/10/2022
18.62
 1,455,000 18.58 19.46 17.29 0 0 -0.0
17/10/2022
18.58
 733,700 18.37 18.58 17.99 0 0 -0.0
14/10/2022
18.37
 1,406,000 18.27 18.90 18.27 0 0 -0.0
13/10/2022
18.27
 305,900 17.85 18.34 17.85 0 0 -0.0
12/10/2022
17.85
 611,200 17.15 18.34 17.08 0 0 -0.0
11/10/2022
17.15
 490,400 18.27 18.48 17.01 0 600 -0.0
10/10/2022
18.27
 586,900 17.15 18.27 16.45 0 0 -0.0
07/10/2022
17.15
 1,746,900 17.43 17.43 16.24 0 0 -0.0
06/10/2022
17.43
 1,128,100 18.72 18.90 17.43 0 0 -0.0
05/10/2022
18.72
 352,600 18.20 18.86 18.27 0 0 -0.0
04/10/2022
18.20
 730,900 18.16 18.76 18.06 0 53 -0.0
03/10/2022
18.16
 1,250,700 19.53 19.53 18.16 0 0 0
30/09/2022
19.53
 1,039,300 19.25 19.91 18.90 0 0 0
29/09/2022
19.25
 1,550,700 20.30 20.65 19.25 0 0 0
28/09/2022
20.30
 2,172,600 20.02 20.65 19.60 0 0 0
27/09/2022
20.02
 2,250,500 19.60 20.51 19.32 0 0 0
26/09/2022
19.60
 1,564,800 20.65 20.65 19.21 0 0 0
23/09/2022
20.65
 2,917,500 19.53 20.75 19.28 0 0 0
22/09/2022
19.53
 1,577,000 19.46 19.60 18.93 0 0 0
21/09/2022
19.46
 1,143,800 19.46 20.09 18.90 0 0 0
20/09/2022
19.46
 2,079,700 19.00 19.84 17.85 0 0 0
19/09/2022
19.00
 2,361,000 20.40 20.40 19.00 0 0 0
16/09/2022
20.40
 1,777,400 20.65 21.00 20.16 0 0 0
15/09/2022
20.65
 3,356,000 19.60 20.65 19.63 0 0 0
14/09/2022
19.60
 2,315,400 19.32 19.95 18.69 0 0 0
13/09/2022
19.32
 1,158,000 18.44 19.32 18.30 0 0 0
12/09/2022
18.44
 1,273,500 17.99 18.65 17.50 0 101 0
09/09/2022
17.99
 2,807,300 19.32 19.60 17.99 0 0 0
08/09/2022
19.32
 2,178,100 19.04 19.74 18.76 0 0 0
07/09/2022
19.04
 2,353,000 19.53 20.26 19.04 0 0 0
06/09/2022
19.53
 2,947,700 19.95 20.37 18.83 0 0 0
05/09/2022
19.95
 961,400 20.47 20.96 19.95 0 0 0
31/08/2022
20.47
 2,427,400 19.53 20.54 18.93 0 0 0
30/08/2022
19.53
 1,214,700 19.49 20.23 19.25 0 0 0
29/08/2022
19.49
 2,557,700 18.69 19.67 18.06 0 0 0
26/08/2022
18.69
 2,669,700 18.02 19.04 17.64 0 0 0
25/08/2022
18.02
 1,733,300 17.15 18.06 16.97 0 0 0
24/08/2022
17.15
 1,322,000 17.15 17.50 16.94 0 0 0
23/08/2022
17.15
 2,234,900 16.03 17.15 15.61 0 0 0
22/08/2022
16.03
 1,917,000 16.45 16.52 15.47 0 0 0
19/08/2022
16.45
 1,784,900 15.92 16.73 15.75 0 0 0
18/08/2022
15.92
 1,819,700 15.26 16.10 15.12 0 0 0
17/08/2022
15.26
 4,043,400 14.77 15.78 14.77 0 0 0
16/08/2022
14.77
 894,200 14.98 15.12 14.73 0 0 0
15/08/2022
14.98
 818,200 14.98 15.15 14.87 0 0 0
12/08/2022
14.98
 789,200 14.91 15.22 14.49 0 0 0
11/08/2022
14.91
 1,087,900 15.12 15.29 14.70 0 0 0
10/08/2022
15.12
 749,400 15.08 15.33 14.73 0 0 0
09/08/2022
15.08
 1,814,300 14.56 15.40 14.28 0 0 0
08/08/2022
14.56
 881,700 14.56 14.70 14.42 0 0 0
05/08/2022
14.56
 1,630,800 14.24 14.70 13.75 0 0 0
04/08/2022
14.24
 1,808,400 14.63 14.63 13.93 0 0 0
03/08/2022
14.63
 1,425,400 14.66 14.84 14.24 0 0 0
02/08/2022
14.66
 2,194,600 14.00 14.70 13.86 0 0 0
01/08/2022
14.00
 1,486,200 13.40 14.10 13.33 0 0 0
29/07/2022
13.40
 1,939,400 14.07 14.10 13.40 0 0 0
28/07/2022
14.07
 1,937,200 14.07 14.38 13.72 0 0 0
27/07/2022
14.07
 2,016,800 13.23 14.10 12.95 0 0 0
26/07/2022
13.23
 1,475,600 12.88 13.44 12.60 0 0 0
25/07/2022
12.88
 1,146,700 12.74 12.88 12.53 0 0 0
22/07/2022
12.74
 1,477,300 12.70 13.05 12.53 0 0 0
21/07/2022
12.70
 1,531,800 12.56 12.81 12.25 0 0 0
20/07/2022
12.56
 1,991,300 12.04 12.74 12.11 0 0 0
19/07/2022
12.04
 2,304,000 11.27 12.04 11.06 0 0 0
18/07/2022
11.27
 1,843,400 11.16 11.55 11.06 0 0 0
15/07/2022
11.16
 1,876,600 10.92 11.44 10.92 0 0 0
14/07/2022
10.92
 1,885,300 10.81 11.55 10.88 0 0 0
13/07/2022
10.81
 1,416,300 10.11 10.81 10.22 0 0 0
12/07/2022
10.11
 1,031,100 9.52 10.15 9.34 0 0 0
11/07/2022
9.52
 714,400 9.55 9.87 9.38 0 0 0
08/07/2022
9.55
 1,358,100 8.96 9.55 9.06 0 0 0
07/07/2022
8.96
 492,800 8.68 8.96 8.68 0 0 0
06/07/2022
8.68
 802,800 8.78 9.31 8.61 0 0 0
05/07/2022
8.78
 830,900 9.38 9.41 8.78 0 0 0
04/07/2022
9.38
 607,600 9.17 9.59 9.24 0 0 0
01/07/2022
9.17
 588,900 8.89 9.31 8.40 0 0 0
30/06/2022
8.89
 851,900 9.45 9.45 8.89 0 0 0
29/06/2022
9.45
 572,500 9.66 9.73 9.34 0 0 0
28/06/2022
9.66
 626,900 9.52 10.01 9.38 0 0 0
27/06/2022
9.52
 653,300 9.13 9.66 9.03 0 0 0
24/06/2022
9.13
 1,083,800 9.24 9.52 9.13 0 0 0
23/06/2022
9.24
 913,400 8.64 9.24 8.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |