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

11
-0.20
(-1.79%)
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
(2025-11-12) 		-0.15 -1.32% 1,001,100 200 -0.0
11
11.95
11
2 tháng
(2025-10-13) 		-0.85 -7.05% 2,551,100 3,600 0.0
11
12.40
11
3 tháng
(2025-09-15) 		-2.85 -20.28% 4,932,600 3,600 0.0
11
14.05
11
6 tháng
(2025-06-16) 		-2.50 -18.25% 22,151,300 3,600 0.0
11
15.90
11
12 tháng
(2024-12-17) 		-6.12 -35.34% 29,419,000 1,468 0.0
10.74
17.63
11
24 tháng
(2023-12-25) 		-5.74 -33.88% 68,239,900 -632 -0.0
10.74
21.17
11
36 tháng
(2022-12-28) 		-3.66 -24.62% 118,857,200 -13,732 -20.9
10.74
24.29
11
60 tháng
(2021-01-07) 		1.84 19.60% 1,050,205,600 -1,006,986 -71.4
8.07
28.84
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
11
 101,600 11.20 11.30 11 0 0 0
11/12/2025
11.20
 24,400 11.30 11.30 11.20 0 0 0
10/12/2025
11.20
 41,000 11.35 11.40 11.15 0 0 0
09/12/2025
11.20
 65,200 11.40 11.40 11.15 0 0 0
08/12/2025
11.25
 27,400 11.45 11.45 11.25 0 2,700 -0.0
05/12/2025
11.40
 16,200 11.50 11.50 11.30 0 200 -0.0
04/12/2025
11.40
 30,700 11.30 11.65 11.30 0 1,200 -0.0
03/12/2025
11.25
 52,900 11.20 11.30 11.15 3,000 0 0.0
02/12/2025
11.20
 73,200 11.35 11.35 11.15 0 2,500 -0.0
01/12/2025
11.35
 34,000 11.25 11.40 11.25 3,000 100 0.0
28/11/2025
11.40
 36,000 11.45 11.45 11.20 0 300 -0.0
27/11/2025
11.45
 17,000 11.75 11.75 11.30 0 0 0
26/11/2025
11.50
 53,600 11.50 11.55 11 0 0 0
25/11/2025
11.50
 119,800 11.50 11.55 11.25 4,600 0 0.1
24/11/2025
11.50
 42,600 11.70 11.75 11.50 0 6,100 -0.1
21/11/2025
11.60
 75,800 11.60 11.70 11.40 0 4,100 -0.0
20/11/2025
11.70
 33,100 11.80 11.85 11.65 0 2,000 -0.0
19/11/2025
11.85
 18,600 11.90 11.90 11.80 0 1,200 -0.0
18/11/2025
11.80
 41,200 11.80 12 11.80 0 0 0
17/11/2025
11.95
 43,400 12.05 12.05 11.80 0 0 0
14/11/2025
11.80
 97,200 11.55 11.90 11.45 2,400 0 0.0
13/11/2025
11.40
 30,200 11.35 11.50 11.35 5,500 0 0.1
12/11/2025
11.35
 27,600 11.50 11.50 11.35 2,100 0 0.0
11/11/2025
11.35
 29,700 11.30 11.50 11.20 0 0 0
10/11/2025
11.30
 24,700 11.30 11.60 11.30 0 500 -0.0
07/11/2025
11.30
 32,900 11.55 11.55 11.30 0 1,600 -0.0
06/11/2025
11.50
 17,000 11.45 11.55 11.45 0 0 0
05/11/2025
11.45
 18,800 11.80 11.80 11.45 3,800 0 0.0
04/11/2025
11.60
 64,100 11.50 11.60 11.30 1,700 0 0.0
03/11/2025
11.50
 44,300 11.85 11.95 11.50 0 2,300 -0.0
31/10/2025
11.80
 57,100 11.90 12.20 11.80 0 2,200 -0.0
30/10/2025
11.80
 26,600 11.60 11.90 11.60 0 1,200 -0.0
29/10/2025
11.75
 43,600 11.70 12 11.70 100 0 0.0
28/10/2025
11.50
 44,200 11.20 11.50 11.15 4,300 0 0.0
27/10/2025
11.20
 74,900 11.35 11.40 11.20 1,300 100 0.0
24/10/2025
11.35
 72,400 11.60 11.60 11.25 0 0 0
23/10/2025
11.60
 37,500 11.70 11.75 11.55 0 0 0
22/10/2025
11.50
 115,300 12 12 11.40 0 0 0
21/10/2025
11.70
 106,000 11.65 11.90 11.50 100 0 0.0
20/10/2025
11.60
 145,700 12.15 12.40 11.50 0 0 0
17/10/2025
12.20
 114,300 12.50 12.50 12.20 0 0 0
16/10/2025
12.40
 80,900 12.45 12.45 12.20 0 0 0
15/10/2025
12.20
 82,900 12.15 12.30 12.10 0 0 0
14/10/2025
12.35
 145,900 12.30 12.40 12.10 0 0 0
13/10/2025
12.05
 171,200 12 12.35 12 0 0 0
10/10/2025
12.40
 195,700 12.90 12.90 12.30 0 0 0
09/10/2025
12.65
 85,700 12.45 12.80 12.20 0 0 0
08/10/2025
12.40
 597,900 12.95 13.10 12 0 0 0
07/10/2025
12.85
 111,000 13.05 13.05 12.70 0 0 0
06/10/2025
13.05
 145,900 13 13.15 12.80 0 0 0
03/10/2025
12.80
 126,500 13.20 13.20 12.80 0 0 0
02/10/2025
13.20
 26,600 13.35 13.55 13.20 0 0 0
01/10/2025
13.30
 54,000 13.40 13.50 13.20 0 0 0
30/09/2025
13.40
 108,600 13.50 13.70 13.15 0 0 0
29/09/2025
13.50
 149,100 13.90 13.90 13.35 0 0 0
26/09/2025
13.80
 125,900 14 14 13.60 0 0 0
25/09/2025
13.95
 121,400 13.75 14.10 13.75 0 0 0
24/09/2025
13.70
 71,600 13.85 13.85 13.65 0 0 0
23/09/2025
13.85
 33,100 13.60 13.85 13.50 0 0 0
22/09/2025
13.70
 43,500 13.70 14 13.65 0 0 0
19/09/2025
13.90
 63,300 13.75 14.05 13.65 0 0 0
18/09/2025
13.75
 60,300 13.80 13.90 13.60 0 0 0
17/09/2025
13.80
 68,200 14.05 14.05 13.80 0 0 0
16/09/2025
13.90
 114,400 14.05 14.10 13.90 0 0 0
15/09/2025
14.05
 78,800 13.95 14.15 13.85 0 0 0
12/09/2025
13.85
 68,300 13.85 13.90 13.80 0 0 0
11/09/2025
13.75
 90,000 13.65 13.80 13.35 0 0 0
10/09/2025
13.65
 119,700 13.70 13.70 13.50 0 0 0
09/09/2025
13.65
 151,900 13.95 13.95 13.50 0 0 0
08/09/2025
13.80
 223,000 14.35 14.35 13.80 0 0 0
05/09/2025
14.30
 315,300 14.60 14.60 14.30 0 0 0
04/09/2025
14.45
 199,300 14.60 14.90 14.30 0 0 0
03/09/2025
14.45
 115,000 14.35 14.50 14.25 0 0 0
29/08/2025
14.30
 183,400 14.35 14.55 14.10 0 0 0
28/08/2025
14.30
 53,600 14.60 14.60 14.20 0 0 0
27/08/2025
14.30
 139,500 14.30 14.60 14.25 0 0 0
26/08/2025
14.45
 85,800 13.80 14.45 13.80 0 0 0
25/08/2025
13.80
 188,100 14.50 14.50 13.80 0 0 0
22/08/2025
14.15
 372,100 14.50 14.55 13.85 0 0 0
21/08/2025
14.70
 401,200 15.05 15.50 14.60 0 0 0
20/08/2025
15
 427,300 15.70 15.70 14.70 0 0 0
19/08/2025
15.65
 873,500 15.60 16 15.20 0 0 0
18/08/2025
15.20
 426,400 15.25 15.30 15 0 0 0
15/08/2025
15
 380,800 15.25 15.30 15 0 0 0
14/08/2025
15.25
 419,000 15.50 15.80 15.25 0 0 0
13/08/2025
15.50
 542,400 15.65 16 15 0 0 0
12/08/2025
15.60
 437,800 16.15 16.15 15.25 0 0 0
11/08/2025
15.90
 571,200 15.55 16.30 15.50 0 0 0
08/08/2025
15.45
 885,100 14.85 15.70 14.75 0 0 0
07/08/2025
14.75
 259,300 14.65 14.80 14.60 0 0 0
06/08/2025
14.70
 221,500 14.60 14.70 14.40 0 0 0
05/08/2025
14.60
 534,500 14.90 15.05 14.60 0 0 0
04/08/2025
14.80
 253,800 15 15.30 14.70 0 0 0
01/08/2025
15.10
 411,500 15 15.60 14.90 0 0 0
31/07/2025
15
 478,100 14.30 15.05 14.10 0 0 0
30/07/2025
14.10
 256,300 14.10 14.40 14 0 0 0
29/07/2025
14.10
 457,900 15 15.15 14.10 0 0 0
28/07/2025
15
 696,100 14.45 15.45 14.45 0 0 0
25/07/2025
14.45
 337,500 14.45 14.45 14.20 0 0 0
24/07/2025
14.20
 189,500 14.45 14.55 14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |