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)
04/01/2022
25.97
 1,457,200 26.25 26.60 25.97 11,000 47,500 -1.4
31/12/2021
26.18
 1,778,800 25.13 26.35 24.50 62,100 0 2.2
30/12/2021
24.64
 2,497,800 25.97 26.04 24.50 11,700 4,000 0.3
29/12/2021
25.93
 2,037,300 25.62 26.25 25.62 59,300 0 2.2
28/12/2021
25.62
 2,730,700 27.19 27.19 25.62 22,400 20,600 0.1
27/12/2021
27.16
 1,062,300 27.02 27.30 26.70 1,300 9,900 -0.3
24/12/2021
27.02
 2,086,800 26.88 27.26 26.32 15,300 3,900 0.4
23/12/2021
27.02
 3,062,600 28.00 28.14 26.60 0 46,300 -1.8
22/12/2021
28.00
 2,137,800 28.52 28.98 28.00 0 32,000 -1.3
21/12/2021
28.52
 1,884,200 28.42 29.05 28.24 13,000 5,600 0.3
20/12/2021
28.56
 2,104,400 28.42 28.70 27.86 14,700 7,300 0.3
17/12/2021
28.42
 1,632,800 29.26 29.26 28.35 2,600 70,800 -2.8
16/12/2021
28.84
 3,621,100 27.65 28.91 27.51 63,400 2,000 2.5
15/12/2021
27.86
 1,507,100 28.21 28.45 27.72 1,400 12,500 -0.4
14/12/2021
28.17
 1,317,800 28.63 28.70 28.07 0 40,700 -1.7
13/12/2021
28.56
 2,923,300 27.19 28.70 27.19 86,000 0 3.5
10/12/2021
27.19
 1,731,200 26.91 27.30 26.84 600 10,400 -0.4
09/12/2021
26.88
 1,773,000 26.46 27.30 26.11 39,500 800 1.5
08/12/2021
26.60
 1,732,700 27.44 27.44 26.60 27,600 44,300 -0.6
07/12/2021
27.16
 2,094,100 27.02 27.16 25.97 400 19,300 -0.7
06/12/2021
26.53
 2,743,500 28.07 28.07 25.76 2,300 34,500 -1.3
03/12/2021
27.44
 4,332,700 26.74 28.49 26.39 51,700 3,800 1.9
02/12/2021
26.74
 1,632,100 26.77 27.30 26.74 24,000 65,900 -1.6
01/12/2021
26.74
 1,870,900 26.81 26.91 26.60 25,400 100 1.0
30/11/2021
26.84
 3,421,000 27.30 27.30 26.18 200 218,300 -8.4
29/11/2021
26.81
 3,072,800 25.55 27.23 25.55 51,000 55,500 0.3
26/11/2021
26.32
 3,252,700 26.46 27.30 25.76 500 392,200 -14.7
25/11/2021
25.79
 3,224,000 24.36 25.79 23.80 209,800 50,600 5.6
24/11/2021
24.11
 2,087,400 24.36 24.78 23.94 4,800 302,500 -10.3
23/11/2021
24.32
 3,724,400 21.70 24.32 21.70 302,500 0 10.1
22/11/2021
22.78
 9,430,000 24.15 24.36 22.78 17,500 102,100 -2.8
19/11/2021
24.50
 7,086,500 24.64 25.20 23.80 35,400 196,800 -5.7
18/11/2021
24.36
 6,730,600 22.85 24.36 22.26 123,900 3,200 4.0
17/11/2021
22.82
 4,533,200 23.31 23.38 22.61 241,400 22,800 7.3
16/11/2021
22.75
 6,758,500 21.84 22.96 21.35 1,100 92,300 -2.9
15/11/2021
21.84
 7,545,600 21.00 21.84 20.89 11,400 0 0.3
12/11/2021
20.44
 4,066,100 20.02 20.61 19.67 69,500 33,900 1.1
11/11/2021
19.95
 8,548,500 19.46 20.51 19.18 105,900 70,300 1.1
10/11/2021
19.32
 4,016,400 19.21 19.53 19.07 0 0 0
09/11/2021
19.07
 4,444,500 18.86 19.67 18.55 27,900 116,100 -2.4
08/11/2021
18.86
 4,463,700 18.13 19.00 17.74 10,000 61,600 -1.3
05/11/2021
18.06
 3,874,600 18.55 18.65 17.81 1,200 195,300 -5.0
04/11/2021
18.23
 7,629,200 18.02 18.55 17.71 0 0 0
03/11/2021
18.86
 8,086,200 20.30 20.30 18.86 1,400 181,200 -5.0
02/11/2021
20.26
 3,805,500 19.81 20.51 19.60 900 5,000 -0.1
01/11/2021
19.60
 11,816,400 18.34 19.60 18.34 228,800 0 6.2
29/10/2021
18.34
 6,487,300 17.92 18.83 17.92 18,500 73,900 -1.4
28/10/2021
17.99
 4,509,800 17.81 18.48 17.78 0 79,100 -2.0
27/10/2021
17.92
 4,650,500 17.85 18.20 17.67 55,400 0 1.4
26/10/2021
17.64
 2,754,200 17.78 17.78 17.43 6,700 144,500 -3.5
25/10/2021
17.85
 13,279,500 18.30 19.04 17.85 3,800 34,100 -0.8
22/10/2021
18.20
 3,724,700 17.85 18.41 17.43 3,700 10,800 -0.2
21/10/2021
17.74
 1,346,300 17.46 17.74 17.39 2,800 30,400 -0.7
20/10/2021
17.46
 3,679,000 17.78 17.78 17.22 100 25,500 -0.6
19/10/2021
17.78
 3,554,400 18.30 18.30 17.67 100 43,000 -1.1
18/10/2021
18.30
 1,250,700 18.20 18.55 18.06 0 13,100 -0.3
15/10/2021
18.20
 1,907,500 18.55 18.62 18.20 12,900 2,000 0.3
14/10/2021
18.44
 912,200 18.41 18.72 18.37 1,300 100 0.0
13/10/2021
18.37
 1,065,200 18.27 18.62 18.20 2,000 0 0.1
12/10/2021
18.20
 1,281,600 18.30 18.48 18.06 7,400 6,700 0.0
11/10/2021
18.30
 1,407,000 18.55 18.55 18.16 3,300 0 0.1
08/10/2021
18.44
 980,500 18.13 18.76 18.09 2,400 500 0.0
07/10/2021
18.13
 1,216,000 18.20 18.51 17.99 10,200 12,900 -0.1
06/10/2021
17.99
 3,422,400 17.01 17.99 17.01 129,300 100 3.2
05/10/2021
16.83
 697,700 16.69 17.04 16.55 4,700 0 0.1
04/10/2021
16.59
 1,111,500 16.80 16.80 16.52 1,300 4,400 -0.1
01/10/2021
16.87
 799,900 17.01 17.08 16.80 21,000 0 0.5
30/09/2021
17.01
 673,000 17.08 17.15 16.80 0 3,400 -0.1
29/09/2021
17.08
 994,100 16.76 17.08 16.41 0 35,600 -0.8
28/09/2021
16.76
 1,185,100 16.13 16.76 16.13 137,800 0 3.3
27/09/2021
16.34
 3,592,900 16.87 17.08 15.96 0 28,400 -0.7
24/09/2021
16.87
 1,243,900 17.15 17.22 16.87 0 20,500 -0.5
23/09/2021
17.18
 1,970,000 17.67 17.78 17.15 0 70,900 -1.8
22/09/2021
17.57
 1,088,800 17.60 17.78 17.43 0 39,200 -1.0
21/09/2021
17.60
 1,899,000 16.87 17.67 16.87 4,600 6,300 0.0
20/09/2021
17.43
 1,781,500 17.64 17.78 17.15 0 39,000 -1.0
17/09/2021
17.64
 2,498,100 17.36 17.67 17.22 22,100 2,900 0.5
16/09/2021
17.08
 1,836,100 16.94 17.32 16.80 26,800 2,400 0.6
15/09/2021
16.94
 2,086,100 16.24 16.94 16.10 132,300 0 3.1
14/09/2021
16.24
 1,809,400 16.03 16.41 15.96 70,600 0 1.6
13/09/2021
16.20
 3,616,300 16.90 16.94 16.03 0 84,600 -2.0
10/09/2021
16.90
 1,294,400 16.90 17.15 16.87 0 43,700 -1.1
09/09/2021
16.90
 1,530,100 16.55 17.08 16.55 79,500 0 1.9
08/09/2021
16.52
 2,185,800 15.96 16.73 15.96 121,300 0 2.9
07/09/2021
16.27
 3,602,600 16.76 16.94 16.17 600 137,600 -3.2
06/09/2021
16.73
 3,033,400 16.94 17.29 16.73 1,400 58,300 -1.4
01/09/2021
16.80
 2,606,700 15.92 17.01 15.92 1,700 27,000 -0.6
31/08/2021
16.06
 2,865,500 15.61 16.45 15.61 400 45,200 -1.0
30/08/2021
15.82
 3,267,800 15.75 16.13 15.57 21,100 4,100 0.4
27/08/2021
15.75
 2,574,100 15.26 15.82 15.19 103,200 0 2.3
26/08/2021
15.54
 4,017,900 15.40 15.78 15.26 33,900 61,300 -0.6
25/08/2021
15.15
 3,149,900 14.49 15.26 14.42 49,600 47,200 0.1
24/08/2021
14.49
 3,751,100 14.52 14.73 14.10 166,000 0 3.4
23/08/2021
14.49
 2,769,800 14.70 15.05 14.42 22,600 131,400 -2.3
20/08/2021
14.98
 8,442,200 14.70 15.40 13.86 73,500 383,500 -6.5
19/08/2021
14.63
 2,961,300 14.21 14.84 14.00 67,000 97,400 -0.6
18/08/2021
14.10
 3,180,100 13.86 14.35 13.82 50,900 100,000 -1.0
17/08/2021
14.00
 3,881,900 14.00 14.14 13.75 5,600 42,800 -0.7
16/08/2021
14.14
 4,212,500 14.45 14.70 13.86 12,000 199,000 -3.8
13/08/2021
14.17
 5,713,100 13.23 14.21 13.16 77,300 12,600 1.0

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