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

26.45
0.80
(3.12%)
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
(2024-08-20) 		0.40 1.58% 4,668,900 0 0
24.90
26.45
26.45
2 tháng
(2024-07-22) 		1.65 6.88% 8,705,400 -300 -0.0
23.75
26.45
26.45
3 tháng
(2024-06-21) 		-0.35 -1.35% 15,535,900 -300 -0.0
23.75
27.30
26.45
6 tháng
(2024-03-25) 		3.10 13.75% 22,729,800 -2,000 -0.0
18.65
27.30
26.45
12 tháng
(2023-09-25) 		0.75 3.01% 30,011,600 -2,000 -0.0
18.65
27.30
26.45
24 tháng
(2022-09-30) 		0.29 1.13% 117,811,300 -33,153 -37.7
17.20
31.55
26.45
36 tháng
(2021-10-05) 		3.79 17.32% 600,720,200 -1,146,054 -71.8
10.50
37.45
26.45
60 tháng
(2020-03-25) 		20 354.16% 1,122,747,890 -978,644 -71.1
4.89
37.45
26.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
7.66
 669,510 7.69 7.77 7.55 0 0 0
16/09/2020
7.69
 358,130 7.77 7.84 7.69 0 0 0
15/09/2020
7.77
 449,040 7.99 8.02 7.66 0 7,070 -0.1
14/09/2020
7.99
 890,230 7.69 8.02 7.69 1,000 0 0.0
11/09/2020
7.69
 296,920 7.66 7.69 7.58 0 0 0
10/09/2020
7.66
 454,870 7.55 7.69 7.55 0 0 0
09/09/2020
7.55
 455,020 7.47 7.58 7.40 0 0 0
08/09/2020
7.47
 360,780 7.47 7.58 7.44 0 0 0
07/09/2020
7.47
 560,470 7.58 7.66 7.47 0 0 0
04/09/2020
7.58
 353,460 7.55 7.66 7.44 0 0 0
03/09/2020
7.55
 356,430 7.69 7.77 7.55 0 0 0
01/09/2020
7.69
 599,660 7.66 7.84 7.44 0 0 0
31/08/2020
7.66
 554,250 7.91 7.91 7.66 0 0 0
28/08/2020
7.91
 1,049,200 8.10 8.35 7.91 0 0 0
27/08/2020
8.10
 1,519,840 7.77 8.13 7.73 10,120 0 0.1
26/08/2020
7.77
 711,330 7.62 7.77 7.55 0 0 0
25/08/2020
7.62
 372,960 7.55 7.77 7.55 0 0 0
24/08/2020
7.55
 339,130 7.47 7.58 7.44 0 0 0
21/08/2020
7.47
 435,950 7.55 7.62 7.40 0 0 0
20/08/2020
7.55
 414,920 7.62 7.77 7.47 0 0 0
19/08/2020
7.62
 173,370 7.69 7.77 7.58 0 0 0
18/08/2020
7.69
 541,280 7.69 7.88 7.66 0 200 -0.0
17/08/2020
7.69
 512,460 7.47 7.69 7.40 0 0 0
14/08/2020
7.47
 413,630 7.47 7.62 7.47 0 0 0
13/08/2020
7.47
 406,490 7.25 7.51 7.11 0 0 0
12/08/2020
7.25
 145,560 7.20 7.25 7.09 0 0 0
11/08/2020
7.20
 185,860 7.30 7.33 7.20 0 0 0
10/08/2020
7.30
 289,120 7.33 7.40 7.25 0 0 0
07/08/2020
7.33
 169,660 7.44 7.44 7.29 0 0 0
06/08/2020
7.44
 166,930 7.47 7.51 7.25 0 0 0
05/08/2020
7.47
 298,780 7.25 7.47 7.14 0 0 0
04/08/2020
7.25
 154,600 7.25 7.44 7.18 0 0 0
03/08/2020
7.25
 277,540 6.96 7.25 6.96 0 0 0
31/07/2020
6.96
 341,190 6.78 7.23 6.67 0 0 0
30/07/2020
6.78
 133,140 6.67 6.89 6.61 0 0 0
29/07/2020
6.67
 512,730 7.03 7.03 6.54 0 0 0
28/07/2020
7.03
 449,990 6.89 7.11 6.48 0 0 0
27/07/2020
6.89
 295,230 7.40 7.40 6.89 200 0 0.0
24/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
24/07/2020
7.40
 759,290 7.61 7.69 7.08 0 0 0
23/07/2020
7.61
 231,470 7.54 7.82 7.54 0 0 0
22/07/2020
7.54
 172,130 7.61 7.68 7.50 500 0 0.0
21/07/2020
7.61
 332,500 7.75 7.75 7.36 0 0 0
20/07/2020
7.75
 356,100 7.89 8.03 7.71 10,000 0 0.1
17/07/2020
7.89
 325,310 7.99 8.10 7.85 0 0 0
16/07/2020
7.99
 336,150 8.13 8.16 7.92 0 0 0
15/07/2020
8.13
 392,420 8.10 8.16 8.06 0 0 0
14/07/2020
8.10
 487,350 8.13 8.13 7.96 10,000 0 0.1
13/07/2020
8.13
 156,300 8.20 8.34 8.10 0 100 -0.0
10/07/2020
8.20
 292,620 8.20 8.37 7.82 0 0 0
09/07/2020
8.20
 980,220 7.68 8.20 7.89 10,000 0 0.1
08/07/2020
7.68
 207,230 7.54 7.71 7.54 100 0 0.0
07/07/2020
7.54
 380,470 7.57 7.82 7.47 0 0 0
06/07/2020
7.57
 304,310 7.47 7.64 7.40 0 0 0
03/07/2020
7.47
 352,570 7.54 7.61 7.40 0 4,000 -0.0
02/07/2020
7.54
 409,060 7.71 8.03 7.54 0 0 0
01/07/2020
7.71
 429,930 7.26 7.75 7.01 1,980 0 0.0
30/06/2020
7.26
 740,490 7.43 7.54 6.92 0 0 0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
29/06/2020
7.43
 719,390 7.99 7.99 7.43 7,070 0 0.1
26/06/2020
7.99
 395,340 8.12 8.21 7.96 0 0 0
25/06/2020
8.12
 442,250 8.21 8.28 7.89 0 0 0
24/06/2020
8.21
 1,029,800 8.02 8.50 8.02 0 0 0
23/06/2020
8.02
 907,240 7.70 8.18 7.57 0 0 0
22/06/2020
7.70
 649,780 7.67 7.96 7.57 5,500 0 0.1
19/06/2020
7.67
 1,403,840 7.19 7.67 7.32 0 0 0
18/06/2020
7.19
 745,310 6.74 7.19 6.55 0 0 0
17/06/2020
6.74
 611,520 6.51 6.80 6.42 0 0 0
16/06/2020
6.51
 307,290 6.41 6.61 6.16 0 0 0
15/06/2020
6.41
 204,850 6.42 6.55 6.23 0 0 0
12/06/2020
6.42
 215,090 6.87 6.87 6.42 0 0 0
11/06/2020
6.87
 903,830 6.45 6.90 6.74 0 0 0
10/06/2020
6.45
 304,480 6.30 6.55 6.23 0 0 0
09/06/2020
6.30
 76,210 6.28 6.41 6.26 0 0 0
08/06/2020
6.28
 188,050 6.41 6.51 6.23 0 0 0
05/06/2020
6.41
 137,990 6.42 6.45 6.39 0 0 0
04/06/2020
6.42
 156,560 6.42 6.61 6.30 0 0 0
03/06/2020
6.42
 196,090 6.19 6.61 6.18 0 0 0
02/06/2020
6.19
 89,070 6.10 6.35 6.10 0 0 0
01/06/2020
6.10
 119,040 6.26 6.30 6.04 0 0 0
29/05/2020
6.26
 55,720 6.26 6.42 6.10 0 100 -0.0
28/05/2020
6.26
 127,030 6.26 6.45 6.10 0 0 0
27/05/2020
6.26
 144,590 6.39 6.39 6.03 0 0 0
26/05/2020
6.39
 239,500 6.42 6.74 6.10 0 0 0
25/05/2020
6.42
 197,750 6.90 7.38 6.42 0 0 0
22/05/2020
6.90
 657,860 6.45 6.90 6.45 100 0 0.0
21/05/2020
6.45
 444,220 6.05 6.45 6.42 0 0 0
20/05/2020
6.05
 391,570 5.66 6.05 6.03 0 0 0
19/05/2020
5.66
 98,470 5.29 5.66 5.26 0 0 0
18/05/2020
5.29
 30,100 5.29 5.29 5.26 0 0 0
15/05/2020
5.29
 13,060 5.26 5.29 5.14 0 0 0
14/05/2020
5.26
 16,430 5.33 5.36 5.26 0 0 0
13/05/2020
5.33
 33,660 5.33 5.35 5.13 0 0 0
12/05/2020
5.33
 61,110 5.30 5.42 5.13 0 0 0
11/05/2020
5.30
 10,790 5.23 5.30 5.20 0 0 0
08/05/2020
5.23
 23,480 5.13 5.26 5.13 0 0 0
07/05/2020
5.13
 13,670 5.07 5.17 5.13 0 0 0
06/05/2020
5.07
 17,880 5.13 5.13 5.07 0 0 0
05/05/2020
5.13
 8,090 5.01 5.13 5.07 0 0 0
04/05/2020
5.01
 6,040 5.20 5.20 5.01 0 0 0
29/04/2020
5.20
 10,010 5.20 5.23 5.13 0 0 0
28/04/2020
5.20
 13,080 5.13 5.20 4.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |