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

5.10
0.07
(1.39%)
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
(2026-09-07) 		-0.34 -5.87% 380,600 -300 0.0
5.10
5.85
5.10
2 tháng
(2026-08-06) 		-0.40 -6.84% 1,522,200 -3,700 0.0
5.10
6.14
5.10
3 tháng
(2026-07-07) 		-1.24 -18.54% 2,224,300 -100 0.0
5.10
6.69
5.10
6 tháng
(2026-04-08) 		-3.33 -37.93% 5,002,600 -4,100 0.0
5.10
8.81
5.10
12 tháng
(2025-10-10) 		-6.95 -56.05% 11,227,100 -9,900 -0.1
5.10
12.40
5.10
24 tháng
(2024-10-15) 		-14.72 -72.98% 39,921,300 -11,700 -0.1
5.10
20.48
5.10
36 tháng
(2023-10-23) 		-11.18 -67.23% 78,577,700 -13,700 -0.2
5.10
21.17
5.10
60 tháng
(2021-11-01) 		-14.15 -72.19% 593,655,500 -922,054 -66.7
5.10
28.84
5.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
13.09
 1,207,400 13.51 13.58 13.02 0 0 0
02/06/2022
13.51
 1,541,100 14.35 14.42 13.51 0 0 0
01/06/2022
14.49
 821,400 14.14 14.66 14.00 0 0 0
31/05/2022
14.38
 739,200 14.84 15.05 14.38 0 0 0
30/05/2022
14.84
 1,113,800 14.70 15.19 14.49 0 0 0
27/05/2022
14.52
 930,700 14.49 14.84 14.38 0 0 0
26/05/2022
14.56
 702,500 14.35 14.84 14.35 0 0 0
25/05/2022
14.59
 1,461,300 14.00 14.70 13.72 0 0 0
24/05/2022
14.00
 508,100 13.47 14.00 13.23 0 0 0
23/05/2022
13.68
 866,500 14.28 14.56 13.65 0 0 0
20/05/2022
13.93
 1,775,100 12.95 13.93 12.95 0 0 0
19/05/2022
13.02
 493,900 12.95 13.30 12.88 0 0 0
18/05/2022
13.30
 658,100 12.98 13.93 12.98 0 0 0
17/05/2022
13.09
 832,500 12.32 13.09 11.62 0 0 0
16/05/2022
12.25
 673,300 12.67 13.33 12.25 0 0 0
13/05/2022
12.49
 1,012,000 13.16 13.23 12.49 0 0 0
12/05/2022
13.40
 502,500 14.38 14.38 13.40 0 0 0
11/05/2022
14.38
 687,000 13.93 14.49 13.58 0 0 0
10/05/2022
13.54
 832,100 12.63 13.58 12.60 0 0 0
09/05/2022
13.54
 727,200 14.00 14.14 13.54 0 0 0
06/05/2022
14.56
 322,500 14.56 15.26 14.56 0 0 0
05/05/2022
15.40
 1,518,600 16.10 16.24 14.98 0 0 0
04/05/2022
16.10
 584,300 16.45 16.59 15.82 0 0 0
29/04/2022
16.38
 820,700 15.40 16.73 15.19 0 0 0
28/04/2022
15.71
 748,800 15.71 16.03 15.40 0 0 0
27/04/2022
15.15
 1,030,200 14.21 15.15 14.00 0 0 0
26/04/2022
14.17
 611,500 13.23 14.17 12.39 0 0 0
25/04/2022
13.26
 725,700 14.10 14.63 13.26 0 0 0
22/04/2022
14.24
 827,800 13.86 14.49 13.23 0 0 0
21/04/2022
13.93
 1,581,900 13.89 14.70 13.89 0 0 0
20/04/2022
14.91
 1,357,100 16.03 16.03 14.91 0 0 0
19/04/2022
16.03
 1,209,000 17.29 17.71 16.03 0 0 0
18/04/2022
17.22
 1,643,800 18.20 18.48 17.22 0 0 0
15/04/2022
18.51
 684,700 18.62 19.04 18.51 0 1,400 0
14/04/2022
19.04
 508,800 19.28 19.39 18.69 0 0 0
13/04/2022
19.04
 869,500 18.55 19.04 18.06 0 0 0
12/04/2022
18.62
 902,400 20.19 20.23 18.62 0 0 0
08/04/2022
19.88
 992,800 20.44 20.79 19.60 0 0 0
07/04/2022
20.44
 1,781,800 21.21 21.63 20.37 0 0 0
06/04/2022
21.56
 1,341,300 21.87 22.26 21.35 0 0 0
05/04/2022
22.19
 1,196,100 21.91 22.29 21.73 0 0 0
04/04/2022
22.05
 984,600 22.26 22.68 22.05 0 0 0
01/04/2022
22.26
 1,115,200 22.05 22.40 21.73 0 0 0
31/03/2022
22.29
 1,294,100 22.43 22.71 22.15 0 0 0
30/03/2022
22.40
 1,898,000 23.24 23.52 22.36 0 100 0.0
29/03/2022
23.27
 1,216,400 23.10 23.59 23.10 0 0 0
28/03/2022
23.03
 2,024,600 22.96 23.45 22.12 0 0 0
25/03/2022
23.48
 1,443,900 23.38 23.80 23.13 0 0 0
24/03/2022
23.17
 1,094,800 23.03 23.45 22.96 0 0 0
23/03/2022
23.06
 1,540,800 23.17 23.59 22.89 0 0 0
22/03/2022
23.10
 2,621,100 23.45 24.11 23.03 0 0 0
21/03/2022
23.03
 1,543,600 22.75 23.10 22.57 0 0 0
18/03/2022
22.75
 1,806,100 23.03 23.45 22.75 0 0 0
17/03/2022
23.03
 1,943,500 22.50 23.31 22.50 0 0 0
16/03/2022
22.36
 2,396,600 21.73 22.36 21.63 0 0 0
15/03/2022
21.35
 1,436,900 20.65 21.49 20.51 0 0 0
14/03/2022
20.65
 770,900 20.61 20.72 20.37 0 0 0
11/03/2022
20.72
 1,263,900 20.12 20.79 19.95 0 0 0
10/03/2022
20.16
 548,600 20.26 20.47 20.05 0 0 0
09/03/2022
19.84
 1,403,000 20.23 20.47 19.74 0 0 0
08/03/2022
20.30
 1,115,800 20.86 21.10 20.30 0 0 0
07/03/2022
21.10
 890,000 21.49 21.49 21.03 0 0 0
04/03/2022
21.49
 1,493,700 20.79 21.59 20.37 0 0 0
03/03/2022
20.86
 740,800 20.72 20.89 20.30 0 0 0
02/03/2022
20.58
 685,200 21.28 21.28 20.58 0 0 0
01/03/2022
20.96
 993,200 20.30 21.14 20.30 0 0 0
28/02/2022
20.16
 681,700 20.51 20.51 20.02 0 0 0
25/02/2022
20.44
 1,030,300 20.79 21.21 20.37 0 0 0
24/02/2022
20.37
 2,487,000 21.28 21.28 19.95 0 0 0
23/02/2022
21.42
 828,700 21.35 21.59 21.14 0 0 0
22/02/2022
21.31
 1,506,500 21.35 21.91 20.86 0 0 0
21/02/2022
21.84
 1,298,100 21.45 22.36 21.00 0 0 0
18/02/2022
21.45
 1,172,700 20.23 21.70 20.09 0 0 0
17/02/2022
20.93
 963,600 20.72 21.28 20.65 0 0 0
16/02/2022
20.65
 1,648,300 20.30 20.65 20.02 0 0 0
15/02/2022
19.32
 917,500 18.06 19.32 18.06 0 0 0
14/02/2022
18.06
 1,082,100 18.69 19.18 18.06 0 0 0
11/02/2022
19.39
 697,600 19.98 19.98 19.39 0 0 0
10/02/2022
19.98
 556,100 20.23 20.44 19.91 0 0 0
09/02/2022
20.23
 499,500 19.95 20.44 19.81 0 0 0
08/02/2022
20.44
 918,700 20.61 20.61 19.67 0 0 0
07/02/2022
20.61
 419,100 21.00 21.00 20.44 0 0 0
28/01/2022
20.40
 800,800 20.16 20.58 19.81 0 0 0
27/01/2022
20.40
 793,700 20.79 20.93 20.09 0 0 0
26/01/2022
20.79
 836,700 20.37 20.96 20.30 0 0 0
25/01/2022
20.16
 1,024,000 18.55 20.26 18.55 0 0 0
24/01/2022
19.56
 3,600,600 20.12 20.12 18.83 0 137,200 -3.8
21/01/2022
18.83
 335,300 18.83 18.83 18.83 0 0 0
20/01/2022
17.60
 1,430,100 15.54 17.60 15.54 0 0 0
19/01/2022
16.48
 1,705,700 16.48 17.50 16.48 0 0 0
18/01/2022
17.71
 1,579,000 17.71 18.55 17.71 0 0 0
17/01/2022
19.04
 1,601,700 21.00 21.00 19.04 0 31,500 -0.9
14/01/2022
20.44
 1,202,100 19.88 21.14 19.88 0 0 0
13/01/2022
21.28
 2,347,800 20.68 21.35 20.26 0 0 0
12/01/2022
21.35
 2,782,100 21.35 22.26 21.35 102,300 0 3.2
11/01/2022
22.92
 4,355,800 24.85 24.85 22.92 68,800 13,700 1.9
10/01/2022
24.64
 2,405,000 26.25 26.25 24.64 1,000 4,500 0
07/01/2022
26.46
 1,504,400 26.81 26.81 25.83 0 61,000 -2.3
06/01/2022
26.46
 1,591,000 25.90 26.95 25.83 0 30,600 -1.1
05/01/2022
26.25
 1,943,700 26.04 26.46 25.23 0 34,700 -1.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc