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

24.25
0.40
(1.68%)
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
(2024-10-22) 		-1.65 -6.47% 598,100 -100 -0.0
23.85
26.60
24.25
2 tháng
(2024-09-23) 		-2.90 -10.84% 10,294,000 -100 -0.0
23.85
27.50
24.25
3 tháng
(2024-08-23) 		-1.50 -5.92% 15,875,000 -100 -0.0
23.85
27.50
24.25
6 tháng
(2024-05-27) 		2.40 11.19% 32,785,000 -400 -0.0
21
27.50
24.25
12 tháng
(2023-11-27) 		1.90 8.66% 39,347,900 -2,100 -0.0
18.65
27.50
24.25
24 tháng
(2022-12-02) 		-0.75 -3.05% 95,216,100 -15,200 -27.8
17.20
31.55
24.25
36 tháng
(2021-12-07) 		-11.42 -32.38% 422,421,100 -100,654 -39.6
10.50
37.45
24.25
60 tháng
(2020-03-25) 		18.20 322.29% 1,134,772,290 -978,744 -71.1
4.89
37.45
24.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2021
13.40
 2,130,700 13.15 13.49 12.97 0 2,300 -0.0
15/04/2021
13.15
 1,091,100 13.49 13.66 13.15 0 19,900 -0.3
14/04/2021
13.49
 1,538,500 13.36 13.66 13.02 12,500 2,700 0.2
13/04/2021
13.36
 1,725,800 13.92 13.92 13.23 1,700 10,200 -0.1
12/04/2021
13.92
 2,043,100 14.01 14.09 13.66 100 7,900 -0.1
09/04/2021
14.01
 3,040,000 13.96 14.56 13.96 75,100 35,600 0.7
08/04/2021
13.96
 4,831,400 13.06 13.96 13.32 34,700 0 0.5
07/04/2021
13.06
 1,035,500 13.06 13.06 12.89 0 4,500 -0.1
06/04/2021
13.06
 741,900 13.23 13.23 12.97 0 8,800 -0.1
05/04/2021
13.23
 1,092,900 13.32 13.32 13.10 0 27,100 -0.4
02/04/2021
13.32
 1,741,900 13.02 13.58 13.02 25,300 0 0.4
01/04/2021
13.02
 1,104,000 12.76 13.06 12.85 18,900 0 0.3
31/03/2021
12.76
 1,030,300 12.89 12.89 12.72 10,600 0 0.2
30/03/2021
12.89
 638,700 12.93 12.93 12.80 9,000 600 0.1
29/03/2021
12.93
 661,600 12.80 13.10 12.72 15,000 0 0.2
26/03/2021
12.80
 1,999,300 12.85 12.89 12.03 153,200 0 2.2
25/03/2021
12.85
 1,516,500 13.32 13.40 12.50 2,500 0 0.0
24/03/2021
13.32
 1,259,000 13.75 13.75 13.23 0 0 0
23/03/2021
13.75
 2,179,500 13.49 14.01 13.32 0 0 0
22/03/2021
13.49
 3,545,900 12.89 13.58 12.89 50,000 1,500 0.7
19/03/2021
12.89
 1,142,300 12.97 13.02 12.80 50,000 0 0.7
18/03/2021
12.97
 836,700 12.89 13.10 12.89 0 3,600 -0.1
17/03/2021
12.89
 1,396,300 12.89 12.89 12.72 40,000 0 0.6
16/03/2021
12.89
 1,628,400 13.23 13.23 12.80 0 5,500 -0.1
15/03/2021
13.23
 1,083,500 13.36 13.40 13.15 0 0 0
12/03/2021
13.36
 1,974,700 13.10 13.49 13.15 0 0 0
11/03/2021
13.10
 2,792,500 12.89 13.19 12.46 5,500 0 0.1
10/03/2021
12.89
 3,208,400 13.23 13.23 12.72 0 30,000 -0.5
09/03/2021
13.23
 1,036,900 13.49 13.49 12.97 100 0 0.0
08/03/2021
13.49
 1,012,100 13.10 13.96 13.15 0 0 0
05/03/2021
13.10
 905,600 13.19 13.19 12.80 0 0 0
04/03/2021
13.19
 841,300 13.58 13.66 13.15 40,000 0 0.6
03/03/2021
13.58
 928,300 13.58 13.83 13.45 0 0 0
02/03/2021
13.58
 794,000 13.83 13.92 13.49 2,000 0 0.0
01/03/2021
13.83
 904,100 13.49 14.05 13.32 0 0 0
26/02/2021
13.49
 738,500 13.58 13.58 13.19 0 1,000 -0.0
25/02/2021
13.58
 1,739,500 13.75 13.92 13.32 0 2,500 -0.0
24/02/2021
13.75
 1,708,300 14.13 14.26 13.58 0 0 0
23/02/2021
14.13
 991,400 14.26 14.26 14.05 0 2,000 -0.0
22/02/2021
14.26
 2,486,600 14.69 14.86 13.92 0 200,000 -3.4
19/02/2021
14.69
 2,290,900 14.35 14.99 14.18 0 800 -0.0
18/02/2021
14.35
 963,500 14.09 14.35 13.92 0 2,000 -0.0
17/02/2021
14.09
 848,300 13.92 14.35 13.75 0 0 0
09/02/2021
13.92
 1,115,100 13.66 14.09 13.66 0 0 0
08/02/2021
13.66
 1,608,300 14.22 14.74 13.58 2,900 0 0.0
05/02/2021
14.22
 2,078,000 13.58 14.35 13.58 0 0 0
04/02/2021
13.58
 991,700 13.70 13.75 13.49 0 0 0
03/02/2021
13.70
 1,266,700 13.70 13.92 13.49 0 200 -0.0
02/02/2021
13.70
 1,329,100 13.06 13.70 12.80 0 0 0
01/02/2021
13.06
 1,401,500 13.45 13.92 12.89 0 289,200 -4.5
29/01/2021
13.45
 1,735,000 12.59 13.45 12.63 0 0 0
28/01/2021
12.59
 3,455,000 13.15 14.01 12.29 1,000 100 0.0
27/01/2021: Quyền mua cổ phiếu: 100000/57143 Giá: 10 (Volume + 57.14%, Ratio=0.57)
27/01/2021
13.15
 1,476,300 12.31 13.15 12.89 2,000 4,800 -0.0
26/01/2021
12.31
 3,880,200 12.16 12.82 12.02 218,500 0 3.6
25/01/2021
12.16
 4,494,300 11.47 12.24 11.14 490,000 0 8.2
22/01/2021
11.47
 1,494,200 11.69 11.69 11.43 0 0 0
21/01/2021
11.69
 1,476,500 11.06 11.69 10.84 600 0 0.0
20/01/2021
11.06
 2,714,400 10.48 11.21 9.75 0 0 0
19/01/2021
10.48
 1,982,800 11.25 11.25 10.48 0 20,000 -0.3
18/01/2021
11.25
 2,493,800 11.76 11.80 11.25 0 0 0
15/01/2021
11.76
 2,476,800 12.05 12.09 11.65 0 0 0
14/01/2021
12.05
 1,742,100 12.20 12.31 11.80 4,400 0 0.1
13/01/2021
12.20
 1,570,600 12.31 12.46 12.16 8,600 0 0.1
12/01/2021
12.31
 1,080,900 12.42 12.53 12.16 0 0 0
11/01/2021
12.42
 1,980,800 12.38 12.49 11.80 0 5,000 -0.1
08/01/2021
12.38
 1,233,800 12.16 12.75 12.09 0 0 0
07/01/2021
12.16
 1,245,600 11.98 12.35 11.98 0 1,000 -0.0
06/01/2021
11.98
 1,975,500 11.43 12.20 11.50 0 0 0
05/01/2021
11.43
 1,480,300 11.14 11.65 11.03 0 0 0
04/01/2021
11.14
 1,893,700 10.77 11.28 10.77 0 0 0
31/12/2020
10.77
 763,500 10.55 10.84 10.48 0 0 0
30/12/2020
10.55
 1,272,370 10.88 10.99 10.33 0 0 0
29/12/2020
10.88
 1,196,240 10.99 11.14 10.73 0 8,000 -0.1
28/12/2020
10.99
 1,699,290 11.10 11.32 10.88 0 25,000 -0.4
25/12/2020
11.10
 1,949,060 10.81 11.21 10.70 0 20,000 -0.3
24/12/2020
10.81
 1,816,820 10.62 10.99 9.97 3,000 0 0.0
23/12/2020
10.62
 3,143,930 10.48 11.21 10.40 0 0 0
22/12/2020
10.48
 2,423,570 10.00 10.59 9.89 0 0 0
21/12/2020
10.00
 1,497,440 10.08 10.26 9.82 40,000 0 0.5
18/12/2020
10.08
 889,750 9.97 10.15 9.89 0 0 0
17/12/2020
9.97
 1,327,080 10.11 10.40 9.86 0 0 0
16/12/2020
10.11
 2,308,820 9.56 10.22 9.38 2,000 600 0.0
15/12/2020
9.56
 1,347,370 9.64 9.75 9.45 0 200 -0.0
14/12/2020
9.64
 1,463,800 9.56 9.71 9.45 3,000 0 0.0
11/12/2020
9.56
 924,520 9.56 9.75 9.42 0 0 0
10/12/2020
9.56
 2,411,800 9.45 10.00 9.45 0 700 -0.0
09/12/2020
9.45
 1,670,820 9.20 9.60 9.16 0 1,200 -0.0
08/12/2020
9.20
 1,611,450 9.38 9.67 9.16 200 500 -0.0
07/12/2020
9.38
 1,933,620 8.79 9.38 9.16 0 0 0
04/12/2020
8.79
 3,120,130 8.24 8.79 8.32 1,000 0 0.0
03/12/2020
8.24
 858,930 7.95 8.35 7.95 0 0 0
02/12/2020
7.95
 546,210 7.95 8.06 7.88 2,000 0 0.0
01/12/2020
7.95
 921,180 8.13 8.13 7.84 0 0 0
30/11/2020
8.13
 315,990 8.17 8.21 8.10 0 0 0
27/11/2020
8.17
 996,140 8.24 8.43 8.17 0 0 0
26/11/2020
8.24
 2,072,740 7.95 8.35 7.91 0 0 0
25/11/2020
7.95
 790,640 7.95 8.17 7.95 0 0 0
24/11/2020
7.95
 638,410 7.95 7.95 7.84 30,000 0 0.3
23/11/2020
7.95
 274,670 7.95 8.02 7.84 0 0 0
20/11/2020
7.95
 459,780 8.06 8.13 7.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |