Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/10/2023	18.09	58,400	18.09	18.32	17.09	0	0	0
03/10/2023	18.09	90,500	18.48	18.48	17.63	0	0	0
02/10/2023	18.48	40,000	18.48	18.86	18.25	0	0	0
29/09/2023	18.48	64,700	18.63	18.86	18.09	0	0	0
28/09/2023	18.63	57,000	18.32	19.17	17.90	0	0	0
27/09/2023	18.32	139,900	18.55	18.55	17.78	0	0	0
26/09/2023	18.55	173,300	19.17	19.25	18.48	0	0	0
25/09/2023	19.17	233,700	19.63	20.75	19.17	0	0	0
22/09/2023	19.63	272,100	20.52	20.52	19.48	0	0	0
21/09/2023	20.52	502,700	21.25	21.25	20.40	0	0	0
20/09/2023	21.25	154,500	21.29	21.40	21.02	0	0	0
19/09/2023	21.29	151,700	21.29	21.63	21.17	0	0	0
18/09/2023	21.29	133,700	20.63	21.33	20.33	0	0	0
15/09/2023	20.63	171,900	20.75	21.10	20.29	0	0	0
14/09/2023	20.75	294,700	21.52	21.52	20.75	0	0	0
13/09/2023	21.52	179,400	21.63	22.02	21.33	0	0	0
12/09/2023	21.63	277,900	21.71	22.10	21.29	0	0	0
11/09/2023	21.71	607,500	23.10	23.25	21.71	0	0	0
08/09/2023	23.10	186,200	23.33	23.64	23.06	0	0	0
07/09/2023	23.33	341,000	23.33	24.56	23.10	0	0	0
06/09/2023	23.33	186,900	23.17	23.52	22.94	0	0	0
05/09/2023	23.17	544,600	23.56	23.87	22.71	0	0	0
31/08/2023	23.56	180,300	24.29	24.68	23.29	0	0	0
30/08/2023	24.29	1,084,500	23.17	24.79	22.98	0	6,000	-0.2
29/08/2023	23.17	429,900	23.14	23.29	22.98	0	6,300	-0.2
28/08/2023	23.14	660,000	23.14	23.71	22.83	0	0	0
25/08/2023	23.14	722,000	23.21	23.48	22.90	0	0	0
24/08/2023	23.21	942,100	21.90	23.29	21.94	0	100	-0.0
23/08/2023	21.90	1,257,600	20.48	21.90	20.48	0	0	0
22/08/2023	20.48	533,100	19.86	20.48	19.79	0	0	0
21/08/2023	19.86	318,100	18.86	19.86	18.86	0	0	0
18/08/2023	18.86	950,000	20.25	20.25	18.86	0	0	0
17/08/2023	20.25	312,700	20.56	20.67	20.25	0	0	0
16/08/2023	20.56	780,200	19.86	20.56	19.67	0	0	0
15/08/2023	19.86	665,400	19.25	19.86	19.48	0	0	0
14/08/2023	19.25	621,100	18.63	19.59	18.44	0	0	0
11/08/2023	18.63	205,700	18.48	19.09	18.32	0	0	0
10/08/2023	18.48	354,500	18.71	19.13	18.40	0	0	0
09/08/2023	18.71	203,100	18.67	19.02	18.48	0	700	-0.0
08/08/2023	18.67	398,900	18.09	18.90	18.09	0	0	0
07/08/2023	18.09	211,700	18.17	18.48	18.02	0	0	0
04/08/2023	18.17	348,800	17.94	18.44	17.94	0	0	0
03/08/2023	17.94	568,100	18.32	18.48	17.90	0	0	0
02/08/2023	18.32	511,700	18.67	19.05	18.09	0	0	0
01/08/2023	18.67	423,100	19.40	19.75	18.67	0	0	0
31/07/2023	19.40	255,500	19.86	20.09	19.32	0	0	0
28/07/2023	19.86	351,800	19.86	20.29	19.79	0	0	0
27/07/2023	19.86	369,300	19.86	19.94	19.25	0	0	0
26/07/2023	19.86	165,400	20.17	20.25	19.86	0	0	0
25/07/2023	20.17	401,800	19.48	20.56	19.48	0	0	0
24/07/2023	19.48	407,900	20.02	20.09	19.40	0	0	0
21/07/2023	20.02	424,800	20.06	20.09	19.63	0	0	0
20/07/2023	20.06	594,600	20.02	20.09	19.67	0	0	0
19/07/2023	20.02	1,093,000	19.09	20.02	19.21	0	0	0
18/07/2023	19.09	864,300	18.25	19.17	18.13	0	0	0
17/07/2023	18.25	216,700	17.82	18.32	17.71	0	0	0
14/07/2023	17.82	263,400	17.98	18.09	17.52	0	0	0
13/07/2023	17.98	159,800	17.48	18.09	17.67	0	0	0
12/07/2023	17.48	82,300	17.59	17.71	17.44	0	0	0
11/07/2023	17.59	109,400	17.55	17.90	17.59	0	0	0
10/07/2023	17.55	83,000	17.55	17.86	17.44	0	0	0
07/07/2023	17.55	70,400	17.59	17.59	16.40	0	0	0
06/07/2023	17.59	44,000	17.71	17.86	17.52	0	0	0
05/07/2023	17.71	100,600	17.86	18.09	17.63	0	0	0
04/07/2023	17.86	62,800	17.90	18.17	17.78	0	0	0
03/07/2023	17.90	77,500	18.21	18.21	17.90	0	0	0
30/06/2023	18.21	47,200	18.28	18.28	17.78	0	0	0
29/06/2023	18.28	72,800	18.40	18.63	18.28	0	0	0
28/06/2023	18.40	169,100	18.52	18.75	18.40	0	0	0
27/06/2023	18.52	88,600	18.36	18.79	18.44	0	0	0
26/06/2023	18.36	76,500	18.44	18.55	18.17	0	0	0
23/06/2023	18.44	142,700	18.75	18.75	18.44	0	0	0
22/06/2023	18.75	112,600	18.63	18.94	18.71	0	0	0
21/06/2023	18.63	82,800	18.55	18.82	18.48	0	0	0
20/06/2023	18.55	115,500	18.32	18.79	18.32	0	0	0
19/06/2023	18.32	63,500	18.48	18.82	18.28	0	0	0
16/06/2023	18.48	142,700	18.32	19.02	18.32	0	0	0
15/06/2023	18.32	122,200	18.67	18.71	18.25	0	0	0
14/06/2023	18.67	59,700	18.79	18.98	18.67	0	0	0
13/06/2023	18.79	71,900	19.02	19.02	18.48	0	0	0
12/06/2023	19.02	59,900	18.98	19.02	18.71	0	0	0
09/06/2023	18.98	69,700	18.86	19.13	18.59	0	0	0
08/06/2023	18.86	196,100	18.98	19.21	18.82	0	0	0
07/06/2023	18.98	259,900	18.94	19.09	18.90	0	0	0
06/06/2023	18.94	43,100	19.02	19.21	18.79	0	0	0
05/06/2023	19.02	132,400	18.98	19.25	18.90	0	0	0
02/06/2023	18.98	132,300	19.13	19.25	18.82	0	0	0
01/06/2023	19.13	122,800	19.02	19.29	18.98	0	0	0
31/05/2023	19.02	290,000	19.02	19.32	18.86	0	0	0
30/05/2023	19.02	162,200	19.17	19.21	18.71	0	0	0
29/05/2023	19.17	280,400	18.82	19.25	18.71	0	0	0
26/05/2023	18.82	281,200	18.32	19.17	18.32	0	0	0
25/05/2023	18.32	104,200	18.36	18.36	18.09	0	0	0
24/05/2023	18.36	136,800	18.25	18.40	18.17	0	0	0
23/05/2023	18.25	85,100	18.40	18.40	18.21	0	0	0
22/05/2023	18.40	131,100	18.17	18.55	18.02	0	0	0
19/05/2023	18.17	135,300	18.36	18.48	17.94	0	0	0
18/05/2023	18.36	47,800	18.36	18.48	18.21	0	0	0
17/05/2023	18.36	176,800	18.32	18.71	18.32	0	0	0
16/05/2023	18.32	108,900	18.25	18.55	18.09	0	0	0

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-04-16)	0.50	3.91%	826,300	-1,732	-0.0	12.16 14 13.20
2 tháng (2025-03-17)	-2.24	-14.49%	2,541,200	-1,732	-0.0	10.74 15.44 13.20
3 tháng (2025-02-17)	-3.04	-18.74%	3,333,800	-1,732	-0.0	10.74 16.55 13.20
6 tháng (2024-11-18)	-6.05	-31.42%	4,936,700	-1,732	-0.0	10.74 19.25 13.20
12 tháng (2024-05-21)	-3.35	-20.25%	37,801,900	-2,132	-0.0	10.74 21.17 13.20
24 tháng (2023-05-29)	-5.97	-31.14%	72,893,600	-16,932	-0.5	10.74 24.29 13.20
36 tháng (2022-06-01)	-1.29	-8.89%	268,229,300	-35,086	-37.8	8.08 24.29 13.20
60 tháng (2020-06-11)	7.91	149.67%	1,134,574,100	-980,476	-71.1	4.94 28.84 13.20

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

THỐNG KÊ GIAO DỊCH