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

13.80
-0.20
(-1.43%)

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
(2025-06-11)
0.30 2.19% 2,363,600 0 0
13.25
14
13.80
2 tháng
(2025-05-12)
0.60 4.48% 5,127,700 -400 0
12.65
14.60
13.80
3 tháng
(2025-04-14)
1.57 12.60% 5,918,600 -2,132 -0.0
12.16
14.60
13.80
6 tháng
(2025-01-13)
-2.71 -16.20% 9,113,900 -2,132 -0.0
10.74
16.71
13.80
12 tháng
(2024-07-16)
-5.40 -27.84% 31,647,000 -2,532 -0.0
10.74
21.17
13.80
24 tháng
(2023-07-24)
-5.48 -28.13% 70,493,000 -17,332 -0.5
10.74
24.29
13.80
36 tháng
(2022-07-27)
-0.07 -0.48% 223,597,400 -35,486 -37.8
10.74
24.29
13.80
60 tháng
(2020-08-06)
8.27 144.50% 1,120,892,050 -1,022,126 -71.6
5.55
28.84
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
6.04
465,270 5.90 6.15 5.90 0 0 0
17/09/2020
5.90
669,510 5.92 5.98 5.81 0 0 0
16/09/2020
5.92
358,130 5.98 6.04 5.92 0 0 0
15/09/2020
5.98
449,040 6.15 6.18 5.90 0 7,070 -0.1
14/09/2020
6.15
890,230 5.92 6.18 5.92 1,000 0 0.0
11/09/2020
5.92
296,920 5.90 5.92 5.84 0 0 0
10/09/2020
5.90
454,870 5.81 5.92 5.81 0 0 0
09/09/2020
5.81
455,020 5.75 5.84 5.70 0 0 0
08/09/2020
5.75
360,780 5.75 5.84 5.73 0 0 0
07/09/2020
5.75
560,470 5.84 5.90 5.75 0 0 0
04/09/2020
5.84
353,460 5.81 5.90 5.73 0 0 0
03/09/2020
5.81
356,430 5.92 5.98 5.81 0 0 0
01/09/2020
5.92
599,660 5.90 6.04 5.73 0 0 0
31/08/2020
5.90
554,250 6.09 6.09 5.90 0 0 0
28/08/2020
6.09
1,049,200 6.23 6.43 6.09 0 0 0
27/08/2020
6.23
1,519,840 5.98 6.26 5.95 10,120 0 0.1
26/08/2020
5.98
711,330 5.87 5.98 5.81 0 0 0
25/08/2020
5.87
372,960 5.81 5.98 5.81 0 0 0
24/08/2020
5.81
339,130 5.75 5.84 5.73 0 0 0
21/08/2020
5.75
435,950 5.81 5.87 5.70 0 0 0
20/08/2020
5.81
414,920 5.87 5.98 5.75 0 0 0
19/08/2020
5.87
173,370 5.92 5.98 5.84 0 0 0
18/08/2020
5.92
541,280 5.92 6.06 5.90 0 200 -0.0
17/08/2020
5.92
512,460 5.75 5.92 5.70 0 0 0
14/08/2020
5.75
413,630 5.75 5.87 5.75 0 0 0
13/08/2020
5.75
406,490 5.58 5.78 5.47 0 0 0
12/08/2020
5.58
145,560 5.55 5.58 5.46 0 0 0
11/08/2020
5.55
185,860 5.62 5.64 5.55 0 0 0
10/08/2020
5.62
289,120 5.64 5.70 5.58 0 0 0
07/08/2020
5.64
169,660 5.73 5.73 5.61 0 0 0
06/08/2020
5.73
166,930 5.75 5.78 5.58 0 0 0
05/08/2020
5.75
298,780 5.58 5.75 5.50 0 0 0
04/08/2020
5.58
154,600 5.58 5.73 5.53 0 0 0
03/08/2020
5.58
277,540 5.36 5.58 5.36 0 0 0
31/07/2020
5.36
341,190 5.22 5.57 5.13 0 0 0
30/07/2020
5.22
133,140 5.13 5.30 5.09 0 0 0
29/07/2020
5.13
512,730 5.42 5.42 5.04 0 0 0
28/07/2020
5.42
449,990 5.30 5.47 4.99 0 0 0
27/07/2020
5.30
295,230 5.70 5.70 5.30 200 0 0.0
24/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
24/07/2020
5.70
759,290 5.86 5.92 5.45 0 0 0
23/07/2020
5.86
231,470 5.80 6.02 5.80 0 0 0
22/07/2020
5.80
172,130 5.86 5.91 5.78 500 0 0.0
21/07/2020
5.86
332,500 5.96 5.96 5.67 0 0 0
20/07/2020
5.96
356,100 6.07 6.18 5.94 10,000 0 0.1
17/07/2020
6.07
325,310 6.15 6.23 6.04 0 0 0
16/07/2020
6.15
336,150 6.26 6.29 6.10 0 0 0
15/07/2020
6.26
392,420 6.23 6.29 6.21 0 0 0
14/07/2020
6.23
487,350 6.26 6.26 6.12 10,000 0 0.1
13/07/2020
6.26
156,300 6.31 6.42 6.23 0 100 -0.0
10/07/2020
6.31
292,620 6.31 6.45 6.02 0 0 0
09/07/2020
6.31
980,220 5.91 6.31 6.07 10,000 0 0.1
08/07/2020
5.91
207,230 5.80 5.94 5.80 100 0 0.0
07/07/2020
5.80
380,470 5.83 6.02 5.75 0 0 0
06/07/2020
5.83
304,310 5.75 5.88 5.70 0 0 0
03/07/2020
5.75
352,570 5.80 5.86 5.70 0 4,000 -0.0
02/07/2020
5.80
409,060 5.94 6.18 5.80 0 0 0
01/07/2020
5.94
429,930 5.59 5.96 5.40 1,980 0 0.0
30/06/2020
5.59
740,490 5.72 5.80 5.32 0 0 0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
29/06/2020
5.72
719,390 6.15 6.15 5.72 7,070 0 0.1
26/06/2020
6.15
395,340 6.25 6.32 6.13 0 0 0
25/06/2020
6.25
442,250 6.32 6.37 6.08 0 0 0
24/06/2020
6.32
1,029,800 6.18 6.55 6.18 0 0 0
23/06/2020
6.18
907,240 5.93 6.30 5.83 0 0 0
22/06/2020
5.93
649,780 5.90 6.13 5.83 5,500 0 0.1
19/06/2020
5.90
1,403,840 5.53 5.90 5.63 0 0 0
18/06/2020
5.53
745,310 5.19 5.53 5.04 0 0 0
17/06/2020
5.19
611,520 5.02 5.24 4.94 0 0 0
16/06/2020
5.02
307,290 4.94 5.09 4.74 0 0 0
15/06/2020
4.94
204,850 4.94 5.04 4.79 0 0 0
12/06/2020
4.94
215,090 5.29 5.29 4.94 0 0 0
11/06/2020
5.29
903,830 4.97 5.31 5.19 0 0 0
10/06/2020
4.97
304,480 4.85 5.04 4.79 0 0 0
09/06/2020
4.85
76,210 4.83 4.94 4.82 0 0 0
08/06/2020
4.83
188,050 4.94 5.02 4.79 0 0 0
05/06/2020
4.94
137,990 4.94 4.97 4.92 0 0 0
04/06/2020
4.94
156,560 4.94 5.09 4.85 0 0 0
03/06/2020
4.94
196,090 4.77 5.09 4.76 0 0 0
02/06/2020
4.77
89,070 4.70 4.89 4.70 0 0 0
01/06/2020
4.70
119,040 4.82 4.85 4.65 0 0 0
29/05/2020
4.82
55,720 4.82 4.94 4.69 0 100 -0.0
28/05/2020
4.82
127,030 4.82 4.97 4.69 0 0 0
27/05/2020
4.82
144,590 4.92 4.92 4.64 0 0 0
26/05/2020
4.92
239,500 4.94 5.19 4.69 0 0 0
25/05/2020
4.94
197,750 5.31 5.68 4.94 0 0 0
22/05/2020
5.31
657,860 4.97 5.31 4.97 100 0 0.0
21/05/2020
4.97
444,220 4.66 4.97 4.94 0 0 0
20/05/2020
4.66
391,570 4.36 4.66 4.64 0 0 0
19/05/2020
4.36
98,470 4.08 4.36 4.05 0 0 0
18/05/2020
4.08
30,100 4.08 4.08 4.05 0 0 0
15/05/2020
4.08
13,060 4.05 4.08 3.96 0 0 0
14/05/2020
4.05
16,430 4.10 4.13 4.05 0 0 0
13/05/2020
4.10
33,660 4.10 4.12 3.95 0 0 0
12/05/2020
4.10
61,110 4.08 4.18 3.95 0 0 0
11/05/2020
4.08
10,790 4.03 4.08 4.00 0 0 0
08/05/2020
4.03
23,480 3.95 4.05 3.95 0 0 0
07/05/2020
3.95
13,670 3.90 3.98 3.95 0 0 0
06/05/2020
3.90
17,880 3.95 3.95 3.90 0 0 0
05/05/2020
3.95
8,090 3.85 3.95 3.90 0 0 0
04/05/2020
3.85
6,040 4.00 4.00 3.85 0 0 0
29/04/2020
4.00
10,010 4.00 4.03 3.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |