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

17
-0.50
(-2.86%)
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
(2025-04-01) 		-1.90 -10.05% 1,345,100 -1,732 -0.0
13.95
18.90
17
2 tháng
(2025-03-03) 		-3.10 -15.42% 2,558,800 -1,732 -0.0
13.95
20.10
17
3 tháng
(2025-02-03) 		-2.80 -14.14% 3,343,500 -1,732 -0.0
13.95
21.50
17
6 tháng
(2024-11-04) 		-8.95 -34.49% 4,692,100 -1,832 -0.0
13.95
25.95
17
12 tháng
(2024-05-06) 		-2.90 -14.57% 37,810,900 -2,132 -0.0
13.95
27.50
17
24 tháng
(2023-05-12) 		-6.65 -28.12% 73,978,000 -16,932 -0.5
13.95
31.55
17
36 tháng
(2022-05-17) 		0 0% 277,891,000 -35,086 -37.8
10.50
31.55
17
60 tháng
(2020-05-27) 		10.74 171.67% 1,135,748,930 -980,576 -71.1
6.10
37.45
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/11/2020
8.06
 1,445,970 7.62 8.06 7.58 0 0 0
18/11/2020
7.62
 490,280 7.66 7.69 7.62 0 0 0
17/11/2020
7.66
 444,360 7.62 7.73 7.58 0 0 0
16/11/2020
7.62
 550,110 7.73 7.77 7.62 0 0 0
13/11/2020
7.73
 245,600 7.77 7.77 7.69 0 0 0
12/11/2020
7.77
 215,570 7.77 7.77 7.69 0 0 0
11/11/2020
7.77
 145,840 7.73 7.80 7.69 0 0 0
10/11/2020
7.73
 368,580 7.80 7.95 7.69 0 0 0
09/11/2020
7.80
 339,110 7.69 7.84 7.69 0 0 0
06/11/2020
7.69
 195,240 7.77 7.77 7.62 0 0 0
05/11/2020
7.77
 100,890 7.84 7.91 7.69 0 0 0
04/11/2020
7.84
 437,110 7.66 7.99 7.66 650 0 0.0
03/11/2020
7.66
 198,770 7.55 7.66 7.55 0 0 0
02/11/2020
7.55
 205,110 7.47 7.66 7.47 0 0 0
30/10/2020
7.47
 295,900 7.40 7.73 7.47 0 0 0
29/10/2020
7.40
 487,570 7.55 7.55 7.33 0 0 0
28/10/2020
7.55
 1,349,440 7.88 7.91 7.55 0 51,500 -0.5
27/10/2020
7.88
 628,930 7.99 7.99 7.88 200 0 0.0
26/10/2020
7.99
 333,270 8.17 8.21 7.99 0 0 0
23/10/2020
8.17
 726,950 8.13 8.35 8.06 0 0 0
22/10/2020
8.13
 610,010 7.91 8.17 7.91 0 0 0
21/10/2020
7.91
 317,600 8.06 8.10 7.91 0 0 0
20/10/2020
8.06
 374,290 8.17 8.24 7.99 0 0 0
19/10/2020
8.17
 829,820 7.91 8.21 7.88 0 0 0
16/10/2020
7.91
 508,390 7.95 7.99 7.84 0 2,000 -0.0
15/10/2020
7.95
 282,310 8.02 8.02 7.91 0 0 0
14/10/2020
8.02
 292,420 8.17 8.24 8.02 0 0 0
13/10/2020
8.17
 904,560 7.88 8.32 7.84 100 0 0.0
12/10/2020
7.88
 716,980 7.95 8.06 7.80 3,000 0 0.0
09/10/2020
7.95
 549,450 7.88 8.06 7.88 0 0 0
08/10/2020
7.88
 877,840 7.99 8.02 7.88 100 0 0.0
07/10/2020
7.99
 778,490 8.13 8.17 7.99 180 0 0.0
06/10/2020
8.13
 520,910 8.21 8.32 8.10 0 0 0
05/10/2020
8.21
 537,960 8.13 8.28 8.10 0 0 0
02/10/2020
8.13
 809,220 8.32 8.32 7.80 0 0 0
01/10/2020
8.32
 553,770 8.17 8.46 8.21 0 0 0
30/09/2020
8.17
 711,100 7.95 8.17 7.88 0 100 -0.0
29/09/2020
7.95
 1,272,740 8.50 8.65 7.91 0 0 0
28/09/2020
8.50
 685,360 8.39 8.61 8.35 0 1,000 -0.0
25/09/2020
8.39
 659,420 8.50 8.65 8.32 0 0 0
24/09/2020
8.50
 1,407,960 8.28 8.68 8.13 0 0 0
23/09/2020
8.28
 591,170 8.43 8.50 8.24 10,000 0 0.1
22/09/2020
8.43
 1,371,350 8.35 8.79 8.35 100 0 0.0
21/09/2020
8.35
 2,636,130 7.84 8.35 7.84 0 120 -0.0
18/09/2020
7.84
 465,270 7.66 7.99 7.66 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |