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)
12/08/2021
13.30
 5,117,200 13.05 13.65 12.98 125,700 1,200 2.4
11/08/2021
13.09
 6,884,500 13.47 13.65 13.09 45,000 92,100 -0.9
10/08/2021
13.44
 7,416,200 13.44 13.58 12.98 6,400 88,200 -1.5
09/08/2021
13.30
 2,837,100 13.05 13.51 13.02 11,200 100,000 -1.7
06/08/2021
13.16
 4,273,000 13.16 13.51 13.05 85,100 0 1.6
05/08/2021
13.16
 2,025,400 12.81 13.23 12.81 90,600 150,000 -1.1
04/08/2021
13.12
 2,844,600 13.51 13.51 13.02 700 46,300 -0.9
03/08/2021
13.02
 8,515,200 12.39 13.02 12.25 85,000 12,200 1.3
02/08/2021
12.18
 2,167,700 11.90 12.18 11.79 2,600 34,000 -0.5
30/07/2021
12.04
 2,799,400 11.97 12.39 11.93 30,900 141,900 -1.9
29/07/2021
11.86
 1,031,600 11.76 11.97 11.69 2,510 2,000 0.1
28/07/2021
11.76
 1,408,600 11.90 11.97 11.69 730 1,000 0.0
27/07/2021
11.90
 1,688,700 12.00 12.21 11.83 20 7,550 -1.3
26/07/2021
11.97
 1,837,500 11.37 12.04 11.37 73,300 41,700 0.5
23/07/2021
11.58
 1,592,800 11.62 11.72 11.30 17,800 44,600 -0.4
22/07/2021
11.62
 1,619,800 11.20 11.62 11.20 56,700 0 0.9
21/07/2021
11.30
 1,552,500 11.20 11.37 11.13 500 7,850 -1.2
20/07/2021
11.20
 1,846,600 10.67 11.20 10.57 5,370 0 0.8
19/07/2021: Cổ tức tiền mặt tỉ lệ: 9%
19/07/2021
10.64
 1,448,500 10.50 11.02 10.50 200 37,800 -0.6
16/07/2021
10.85
 1,663,000 11.05 11.08 10.85 8,730 2,740 1.0
15/07/2021
10.95
 1,606,000 10.55 10.98 10.52 36,500 50,300 -0.2
14/07/2021
10.58
 1,211,100 10.68 10.68 10.25 12,100 100,400 -1.4
13/07/2021
10.48
 1,332,400 10.52 10.65 10.19 37,100 4,200 0.5
12/07/2021
10.19
 3,512,300 10.85 11.08 10.12 68,900 32,600 0.6
09/07/2021
10.85
 2,415,500 11.25 11.34 10.65 3,930 4,160 -0.1
08/07/2021
11.34
 1,571,900 11.31 11.44 11.21 500 26,200 -0.4
07/07/2021
11.44
 2,260,100 11.25 11.58 10.82 98,700 11,400 1.5
06/07/2021
11.21
 5,298,900 12.04 12.24 11.21 60 6,350 -1.1
05/07/2021
12.04
 2,984,500 11.97 12.37 11.84 84,300 300 1.2
02/07/2021
11.97
 2,022,900 12.24 12.24 11.91 10,500 60,600 -0.9
01/07/2021
12.17
 3,607,600 11.68 12.24 11.68 13,990 0 2.6
30/06/2021
11.68
 1,537,700 11.64 11.74 11.61 910 0 0.2
29/06/2021
11.74
 3,107,200 11.97 12.07 11.68 50,300 23,900 0.5
28/06/2021
11.91
 5,631,700 11.25 11.91 11.21 18,110 590 3.1
25/06/2021
11.15
 1,355,300 11.18 11.18 10.98 3,210 0 0.5
24/06/2021
10.98
 2,949,000 10.85 11.18 10.85 0 3,480 -0.6
23/06/2021
10.85
 2,449,700 11.18 11.18 10.85 0 15,300 -0.3
22/06/2021
11.18
 2,294,600 11.18 11.38 11.11 0 1,010 -0.2
21/06/2021
11.18
 2,577,100 11.38 11.41 11.08 300 150,400 -2.5
18/06/2021
11.34
 1,916,000 11.44 11.44 11.31 0 1,130 -0.2
17/06/2021
11.34
 2,000,300 11.18 11.54 11.05 100 18,700 -0.3
16/06/2021
11.34
 5,027,200 10.75 11.44 10.75 2,420 1,130 0.2
15/06/2021
10.88
 976,500 11.11 11.11 10.78 0 6,690 -1.1
14/06/2021
10.98
 2,997,800 10.68 11.11 10.52 700 3,000 0.0
11/06/2021
10.52
 2,096,300 10.32 10.91 10.29 8,200 14,700 -0.1
10/06/2021
10.39
 1,856,700 10.58 10.58 10.32 150 1,940 -0.3
09/06/2021
10.58
 2,980,600 10.32 10.68 10.25 1,690 13,640 -1.9
08/06/2021
10.58
 4,113,600 11.01 11.18 10.58 1,000 92,500 -1.5
07/06/2021
11.31
 1,728,700 11.44 11.64 11.21 20,000 32,500 -0.2
04/06/2021
11.41
 1,997,300 11.71 11.74 11.34 55,200 27,200 0.5
03/06/2021
11.71
 2,974,000 11.44 11.77 11.44 135,100 0 2.4
02/06/2021
11.31
 1,484,500 10.98 11.44 10.95 0 4,500 -0.1
01/06/2021
10.95
 1,802,800 10.98 11.05 10.72 0 10,300 -0.2
31/05/2021
11.05
 1,313,900 11.25 11.25 10.95 0 0 0
28/05/2021
11.25
 1,613,400 11.08 11.25 10.98 5,470 1,430 0.7
27/05/2021
11.15
 2,058,900 10.95 11.38 10.95 790 510 0.0
26/05/2021
11.01
 4,066,500 11.25 11.34 10.91 5,500 25,700 -0.3
25/05/2021
11.41
 2,602,100 11.71 11.71 11.41 7,200 2,400 0.1
24/05/2021
11.71
 2,707,700 11.58 11.91 11.44 37,900 0 0.7
21/05/2021
11.71
 3,012,100 11.74 12.11 11.64 12,340 130 2.2
20/05/2021
11.61
 1,402,500 11.51 11.74 11.51 3,810 0 0.7
19/05/2021
11.54
 1,812,600 11.58 11.91 11.51 650 1,010 -0.1
18/05/2021
11.74
 2,021,100 11.38 11.74 11.25 3,160 110 0.5
17/05/2021
11.48
 2,739,200 11.91 11.97 11.48 18,400 17,300 0.0
14/05/2021
11.54
 5,305,900 10.85 11.54 10.82 72,500 6,300 1.1
13/05/2021
10.82
 1,487,500 10.82 11.01 10.78 14,100 0 0.2
12/05/2021
10.88
 2,147,100 10.72 11.15 10.68 28,500 0 0.5
11/05/2021
10.65
 3,431,100 10.29 10.88 10.29 48,800 252,200 -3.2
10/05/2021
10.29
 1,096,700 10.39 10.48 10.29 0 11,700 -0.2
07/05/2021
10.52
 3,160,600 10.25 10.72 10.19 2,250 0 0.4
06/05/2021
10.25
 1,496,900 10.12 10.29 10.05 12,900 5,700 0.1
05/05/2021
10.12
 1,042,500 10.09 10.25 10.05 1,520 330 0.2
04/05/2021
10.09
 1,041,900 10.05 10.29 9.86 100 7,300 -0.1
29/04/2021
10.05
 639,900 10.32 10.32 10.05 0 15,800 -0.2
28/04/2021
10.25
 1,363,200 10.19 10.45 10.05 0 3,400 -0.1
27/04/2021
10.19
 1,453,400 9.79 10.45 9.59 650 40 0.1
26/04/2021
9.79
 986,100 10.12 10.12 9.76 2,400 7,800 -0.1
23/04/2021
10.12
 1,432,900 9.79 10.12 9.66 24,000 6,600 0.3
22/04/2021
9.92
 1,647,100 10.19 10.55 9.92 10 0 0.0
20/04/2021
10.35
 1,062,200 10.58 10.68 10.25 13,400 9,500 0.1
19/04/2021
10.58
 2,482,400 10.25 10.78 10.12 960 1,000 0.0
16/04/2021
10.32
 2,130,700 10.12 10.39 9.99 0 230 0.0
15/04/2021
10.12
 1,091,100 10.39 10.52 10.12 0 19,900 -0.3
14/04/2021
10.39
 1,538,500 10.05 10.52 10.02 12,500 2,700 0.2
13/04/2021
10.29
 1,725,800 10.62 10.65 10.19 170 1,020 -0.1
12/04/2021
10.72
 2,043,100 10.82 10.85 10.52 100 7,900 -0.1
09/04/2021
10.78
 3,040,000 11.21 11.21 10.75 7,510 3,560 0.7
08/04/2021
10.75
 4,831,400 10.25 10.75 10.25 3,470 0 0.5
07/04/2021
10.05
 1,035,500 9.92 10.05 9.92 0 450 -0.1
06/04/2021
10.05
 741,900 10.19 10.19 9.99 0 8,800 -0.1
05/04/2021
10.19
 1,092,900 10.22 10.25 10.09 0 27,100 -0.4
02/04/2021
10.25
 1,741,900 10.02 10.45 10.02 2,530 0 0.4
01/04/2021
10.02
 1,104,000 9.92 10.05 9.89 18,900 0 0.3
31/03/2021
9.82
 1,030,300 9.82 9.89 9.79 10,600 0 0.2
30/03/2021
9.92
 638,700 9.96 9.96 9.86 900 60 0.1
29/03/2021
9.96
 661,600 9.82 10.09 9.79 15,000 0 0.2
26/03/2021
9.86
 1,999,300 9.66 9.92 9.26 153,200 0 2.2
25/03/2021
9.89
 1,516,500 10.19 10.32 9.62 250 0 0.0
24/03/2021
10.25
 1,259,000 10.39 10.55 10.19 0 0 0
23/03/2021
10.58
 2,179,500 10.39 10.78 10.25 0 0 0

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