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

26.60
0.15
(0.57%)
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
(2024-08-20) 		0.40 1.58% 4,668,900 0 0
24.90
26.45
26.45
2 tháng
(2024-07-22) 		1.65 6.88% 8,705,400 -300 -0.0
23.75
26.45
26.45
3 tháng
(2024-06-21) 		-0.35 -1.35% 15,535,900 -300 -0.0
23.75
27.30
26.45
6 tháng
(2024-03-25) 		3.10 13.75% 22,729,800 -2,000 -0.0
18.65
27.30
26.45
12 tháng
(2023-09-25) 		0.75 3.01% 30,011,600 -2,000 -0.0
18.65
27.30
26.45
24 tháng
(2022-09-30) 		0.29 1.13% 117,811,300 -33,153 -37.7
17.20
31.55
26.45
36 tháng
(2021-10-05) 		3.79 17.32% 600,720,200 -1,146,054 -71.8
10.50
37.45
26.45
60 tháng
(2020-03-25) 		20 354.16% 1,122,747,890 -978,644 -71.1
4.89
37.45
26.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
24.68
 2,361,000 26.50 26.50 24.68 0 0 0
16/09/2022
26.50
 1,777,400 26.82 27.27 26.18 0 0 0
15/09/2022
26.82
 3,356,000 25.45 26.82 25.50 0 0 0
14/09/2022
25.45
 2,315,400 25.09 25.91 24.27 0 0 0
13/09/2022
25.09
 1,158,000 23.95 25.09 23.77 0 0 0
12/09/2022
23.95
 1,273,500 23.36 24.23 22.73 0 101 0
09/09/2022
23.36
 2,807,300 25.09 25.45 23.36 0 0 0
08/09/2022
25.09
 2,178,100 24.73 25.64 24.36 0 0 0
07/09/2022
24.73
 2,353,000 25.36 26.32 24.73 0 0 0
06/09/2022
25.36
 2,947,700 25.91 26.45 24.45 0 0 0
05/09/2022
25.91
 961,400 26.59 27.23 25.91 0 0 0
31/08/2022
26.59
 2,427,400 25.36 26.68 24.59 0 0 0
30/08/2022
25.36
 1,214,700 25.32 26.27 25 0 0 0
29/08/2022
25.32
 2,557,700 24.27 25.55 23.45 0 0 0
26/08/2022
24.27
 2,669,700 23.41 24.73 22.91 0 0 0
25/08/2022
23.41
 1,733,300 22.27 23.45 22.05 0 0 0
24/08/2022
22.27
 1,322,000 22.27 22.73 22 0 0 0
23/08/2022
22.27
 2,234,900 20.82 22.27 20.27 0 0 0
22/08/2022
20.82
 1,917,000 21.36 21.45 20.09 0 0 0
19/08/2022
21.36
 1,784,900 20.68 21.73 20.45 0 0 0
18/08/2022
20.68
 1,819,700 19.82 20.91 19.64 0 0 0
17/08/2022
19.82
 4,043,400 19.18 20.50 19.18 0 0 0
16/08/2022
19.18
 894,200 19.45 19.64 19.14 0 0 0
15/08/2022
19.45
 818,200 19.45 19.68 19.32 0 0 0
12/08/2022
19.45
 789,200 19.36 19.77 18.82 0 0 0
11/08/2022
19.36
 1,087,900 19.64 19.86 19.09 0 0 0
10/08/2022
19.64
 749,400 19.59 19.91 19.14 0 0 0
09/08/2022
19.59
 1,814,300 18.91 20 18.55 0 0 0
08/08/2022
18.91
 881,700 18.91 19.09 18.73 0 0 0
05/08/2022
18.91
 1,630,800 18.50 19.09 17.86 0 0 0
04/08/2022
18.50
 1,808,400 19 19 18.09 0 0 0
03/08/2022
19
 1,425,400 19.05 19.27 18.50 0 0 0
02/08/2022
19.05
 2,194,600 18.18 19.09 18 0 0 0
01/08/2022
18.18
 1,486,200 17.41 18.32 17.32 0 0 0
29/07/2022
17.41
 1,939,400 18.27 18.32 17.41 0 0 0
28/07/2022
18.27
 1,937,200 18.27 18.68 17.82 0 0 0
27/07/2022
18.27
 2,016,800 17.18 18.32 16.82 0 0 0
26/07/2022
17.18
 1,475,600 16.73 17.45 16.36 0 0 0
25/07/2022
16.73
 1,146,700 16.55 16.73 16.27 0 0 0
22/07/2022
16.55
 1,477,300 16.50 16.95 16.27 0 0 0
21/07/2022
16.50
 1,531,800 16.32 16.64 15.91 0 0 0
20/07/2022
16.32
 1,991,300 15.64 16.55 15.73 0 0 0
19/07/2022
15.64
 2,304,000 14.64 15.64 14.36 0 0 0
18/07/2022
14.64
 1,843,400 14.50 15 14.36 0 0 0
15/07/2022
14.50
 1,876,600 14.18 14.86 14.18 0 0 0
14/07/2022
14.18
 1,885,300 14.05 15 14.14 0 0 0
13/07/2022
14.05
 1,416,300 13.14 14.05 13.27 0 0 0
12/07/2022
13.14
 1,031,100 12.36 13.18 12.14 0 0 0
11/07/2022
12.36
 714,400 12.41 12.82 12.18 0 0 0
08/07/2022
12.41
 1,358,100 11.64 12.41 11.77 0 0 0
07/07/2022
11.64
 492,800 11.27 11.64 11.27 0 0 0
06/07/2022
11.27
 802,800 11.41 12.09 11.18 0 0 0
05/07/2022
11.41
 830,900 12.18 12.23 11.41 0 0 0
04/07/2022
12.18
 607,600 11.91 12.45 12 0 0 0
01/07/2022
11.91
 588,900 11.55 12.09 10.91 0 0 0
30/06/2022
11.55
 851,900 12.27 12.27 11.55 0 0 0
29/06/2022
12.27
 572,500 12.55 12.64 12.14 0 0 0
28/06/2022
12.55
 626,900 12.36 13 12.18 0 0 0
27/06/2022
12.36
 653,300 11.86 12.55 11.73 0 0 0
24/06/2022
11.86
 1,083,800 12 12.36 11.86 0 0 0
23/06/2022
12
 913,400 11.23 12 11.41 0 0 0
22/06/2022
11.23
 789,300 10.50 11.23 10.55 0 0 0
21/06/2022
10.50
 1,834,000 11.23 11.23 10.45 0 0 0
20/06/2022
11.23
 1,332,100 12.05 12.45 11.23 0 0 0
17/06/2022
12.05
 1,614,100 12.91 12.91 12.05 0 0 0
16/06/2022
12.91
 958,300 13.73 14.27 12.91 0 0 0
15/06/2022
13.73
 2,264,700 14.73 14.73 13.73 0 0 0
14/06/2022
14.73
 2,138,200 15.82 15.82 14.73 0 0 0
13/06/2022
15.82
 1,624,100 17 17 15.82 0 0 0
10/06/2022
17
 1,014,900 17.73 17.73 16.95 0 0 0
09/06/2022
17.73
 1,290,100 17.27 18.05 17.23 0 0 0
08/06/2022
17.27
 727,900 16.91 17.50 16.91 0 0 0
07/06/2022
16.91
 597,400 17.45 17.45 16.36 0 0 0
06/06/2022
17.45
 1,762,800 17 17.73 16.68 0 0 0
03/06/2022
17
 1,207,400 17.55 17.64 16.91 0 0 0
02/06/2022
17.55
 1,541,100 18.82 18.82 17.55 0 0 0
01/06/2022
18.82
 821,400 18.68 19.05 18.18 0 0 0
31/05/2022
18.68
 739,200 19.27 19.55 18.68 0 0 0
30/05/2022
19.27
 1,113,800 18.86 19.73 18.82 0 0 0
27/05/2022
18.86
 930,700 18.91 19.27 18.68 0 0 0
26/05/2022
18.91
 702,500 18.95 19.27 18.64 0 0 0
25/05/2022
18.95
 1,461,300 18.18 19.09 17.82 0 0 0
24/05/2022
18.18
 508,100 17.77 18.18 17.18 0 0 0
23/05/2022
17.77
 866,500 18.09 18.91 17.73 0 0 0
20/05/2022
18.09
 1,775,100 16.91 18.09 16.82 0 0 0
19/05/2022
16.91
 493,900 17.27 17.27 16.73 0 0 0
18/05/2022
17.27
 658,100 17 18.09 16.86 0 0 0
17/05/2022
17
 832,500 15.91 17 15.09 0 0 0
16/05/2022
15.91
 673,300 16.23 17.32 15.91 0 0 0
13/05/2022
16.23
 1,012,000 17.41 17.41 16.23 0 0 0
12/05/2022
17.41
 502,500 18.68 18.68 17.41 0 0 0
11/05/2022
18.68
 687,000 17.59 18.82 17.64 0 0 0
10/05/2022
17.59
 832,100 17.59 17.64 16.36 0 0 0
09/05/2022
17.59
 727,200 18.91 18.91 17.59 0 0 0
06/05/2022
18.91
 322,500 20 20 18.91 0 0 0
05/05/2022
20
 1,518,600 20.91 21.09 19.45 0 0 0
04/05/2022
20.91
 584,300 21.27 21.55 20.55 0 0 0
29/04/2022
21.27
 820,700 20.41 21.73 19.73 0 0 0
28/04/2022
20.41
 748,800 19.68 20.82 20 0 0 0
27/04/2022
19.68
 1,030,200 18.41 19.68 18.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |