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)
23/10/2020
6.29
 726,950 6.35 6.43 6.21 0 0 0
22/10/2020
6.26
 610,010 6.09 6.29 6.09 0 0 0
21/10/2020
6.09
 317,600 6.21 6.23 6.09 0 0 0
20/10/2020
6.21
 374,290 6.35 6.35 6.15 0 0 0
19/10/2020
6.29
 829,820 6.15 6.32 6.06 0 0 0
16/10/2020
6.09
 508,390 6.09 6.15 6.04 0 2,000 0.0
15/10/2020
6.12
 282,310 6.18 6.18 6.09 0 0 0
14/10/2020
6.18
 292,420 6.32 6.35 6.18 0 0 0
13/10/2020
6.29
 904,560 6.04 6.40 6.04 100 0 0.0
12/10/2020
6.06
 716,980 6.21 6.21 6.01 3,000 0 0.0
09/10/2020
6.12
 549,450 6.09 6.21 6.06 0 0 0
08/10/2020
6.06
 877,840 6.15 6.18 6.06 100 0 0.0
07/10/2020
6.15
 778,490 6.21 6.29 6.15 180 0 0.0
06/10/2020
6.26
 520,910 6.37 6.40 6.23 0 0 0
05/10/2020
6.32
 537,960 6.37 6.37 6.23 0 0 0
02/10/2020
6.26
 809,220 6.40 6.40 6.01 0 0 0
01/10/2020
6.40
 553,770 6.32 6.52 6.32 0 0 0
30/09/2020
6.29
 711,100 6.29 6.29 6.06 0 100 0.0
29/09/2020
6.12
 1,272,740 6.54 6.66 6.09 0 0 0
28/09/2020
6.54
 685,360 6.43 6.63 6.43 0 1,000 0.0
25/09/2020
6.46
 659,420 6.66 6.66 6.40 0 0 0
24/09/2020
6.54
 1,407,960 6.29 6.68 6.26 0 0 0
23/09/2020
6.37
 591,170 6.54 6.54 6.35 10,000 0 0.1
22/09/2020
6.49
 1,371,350 6.54 6.77 6.43 100 0 0.0
21/09/2020
6.43
 2,636,130 6.09 6.43 6.04 0 120 0.0
18/09/2020
6.04
 465,270 5.90 6.15 5.90 0 0 0
17/09/2020
5.90
 669,510 5.98 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 6.18 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 5.90 5.92 5.81 0 0 0
09/09/2020
5.81
 455,020 5.70 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 5.90 5.90 5.75 0 0 0
04/09/2020
5.84
 353,460 5.75 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 5.81 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 6.26 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 5.73 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 5.98 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 5.98 6.06 5.90 0 200 0.0
17/08/2020
5.92
 512,460 5.92 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 5.56 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 5.64 5.64 5.55 0 0 0
10/08/2020
5.62
 289,120 5.58 5.70 5.58 0 0 0
07/08/2020
5.64
 169,660 5.70 5.73 5.61 0 0 0
06/08/2020
5.73
 166,930 5.58 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 5.64 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 5.19 5.57 5.13 0 0 0
30/07/2020
5.22
 133,140 5.09 5.30 5.09 0 0 0
29/07/2020
5.13
 512,730 5.08 5.19 5.04 0 0 0
28/07/2020
5.42
 449,990 5.05 5.47 4.99 0 0 0
27/07/2020
5.30
 295,230 5.42 5.53 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 5.92 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 5.91 5.96 5.67 0 0 0
20/07/2020
5.96
 356,100 5.96 6.18 5.94 10,000 0 0.1
17/07/2020
6.07
 325,310 6.23 6.23 6.04 0 0 0
16/07/2020
6.15
 336,150 6.29 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 6.21 6.26 6.12 10,000 0 0.1
13/07/2020
6.26
 156,300 6.39 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 6.07 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 5.88 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 6.18 6.18 5.80 0 0 0
01/07/2020
5.94
 429,930 5.64 5.96 5.40 1,980 0 0.0
30/06/2020
5.59
 740,490 5.56 5.80 5.32 0 0 0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
29/06/2020
5.72
 719,390 6.12 6.12 5.72 7,070 0 0
26/06/2020
6.15
 395,340 6.32 6.32 6.13 0 0 0
25/06/2020
6.25
 442,250 6.20 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 5.93 6.13 5.83 5,500 0 0.1
19/06/2020
5.90
 1,403,840 5.88 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 5.24 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 5.04 5.04 4.79 0 0 0
12/06/2020
4.94
 215,090 5.19 5.24 4.94 0 0 0
11/06/2020
5.29
 903,830 5.31 5.31 5.19 0 0 0
10/06/2020
4.97
 304,480 4.91 5.04 4.79 0 0 0
09/06/2020
4.85
 76,210 4.82 4.94 4.82 0 0 0
08/06/2020
4.83
 188,050 5.02 5.02 4.79 0 0 0
05/06/2020
4.94
 137,990 4.94 4.97 4.92 0 0 0

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