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

23.15
-1.10
(-4.54%)
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
(2024-10-22) 		-1.65 -6.47% 598,100 -100 -0.0
23.85
26.60
24.25
2 tháng
(2024-09-23) 		-2.90 -10.84% 10,294,000 -100 -0.0
23.85
27.50
24.25
3 tháng
(2024-08-23) 		-1.50 -5.92% 15,875,000 -100 -0.0
23.85
27.50
24.25
6 tháng
(2024-05-27) 		2.40 11.19% 32,785,000 -400 -0.0
21
27.50
24.25
12 tháng
(2023-11-27) 		1.90 8.66% 39,347,900 -2,100 -0.0
18.65
27.50
24.25
24 tháng
(2022-12-02) 		-0.75 -3.05% 95,216,100 -15,200 -27.8
17.20
31.55
24.25
36 tháng
(2021-12-07) 		-11.42 -32.38% 422,421,100 -100,654 -39.6
10.50
37.45
24.25
60 tháng
(2020-03-25) 		18.20 322.29% 1,134,772,290 -978,744 -71.1
4.89
37.45
24.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2022
24.50
 300,400 24.40 25 24.35 0 0 -0.4
18/11/2022
24.40
 781,500 24.90 25.10 23.20 0 0 -0.4
17/11/2022
24.90
 384,400 24 25.40 24.70 0 0 -0.4
16/11/2022
24
 513,700 22.45 24 20.90 0 0 -0.4
15/11/2022
22.45
 445,900 24.10 24.10 22.45 0 0 -0.4
14/11/2022
24.10
 467,600 25.90 25.90 24.10 0 0 -0.4
11/11/2022
25.90
 522,800 25.50 27.05 25.50 0 0 -0.4
10/11/2022
25.50
 733,200 25 26.40 23.95 0 0 -0.4
09/11/2022
25
 325,800 23.40 25 23.40 0 0 -0.4
08/11/2022
23.40
 726,300 25.15 25.15 23.40 0 0 -0.4
07/11/2022
25.15
 782,500 27 27.20 25.15 0 0 -0.4
04/11/2022
27
 926,000 28.20 28.20 26.50 0 0 -0.4
03/11/2022
28.20
 1,746,400 28.20 28.90 27.50 0 0 -0.4
02/11/2022
28.20
 1,321,000 28.60 29 27 0 0 -0.4
01/11/2022
28.60
 1,603,600 27.90 29.10 28.10 0 0 -0.4
31/10/2022
27.90
 2,589,600 26.10 27.90 26.10 0 0 -0.4
28/10/2022
26.10
 1,283,900 24.40 26.10 24.50 0 0 -0.4
27/10/2022
24.40
 368,800 23.55 24.40 23.55 0 0 0
26/10/2022
23.55
 536,400 23.30 24.30 23.20 0 0 0
25/10/2022
23.30
 684,400 21.80 23.30 21.60 0 0 0
24/10/2022
21.80
 477,900 23.40 24 21.80 0 17,400 -0.4
21/10/2022
23.40
 875,500 24.90 25 23.20 0 0 0
20/10/2022
24.90
 506,200 25.20 25.40 23.95 0 0 0
19/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
19/10/2022
25.20
 768,500 24.18 25.40 24.80 0 0 0
18/10/2022
24.18
 1,455,000 24.14 25.27 22.45 0 0 -0.0
17/10/2022
24.14
 733,700 23.86 24.14 23.36 0 0 -0.0
14/10/2022
23.86
 1,406,000 23.73 24.55 23.73 0 0 -0.0
13/10/2022
23.73
 305,900 23.18 23.82 23.18 0 0 -0.0
12/10/2022
23.18
 611,200 22.27 23.82 22.18 0 0 -0.0
11/10/2022
22.27
 490,400 23.73 24 22.09 0 600 -0.0
10/10/2022
23.73
 586,900 22.27 23.73 21.36 0 0 -0.0
07/10/2022
22.27
 1,746,900 22.64 22.64 21.09 0 0 -0.0
06/10/2022
22.64
 1,128,100 24.32 24.55 22.64 0 0 -0.0
05/10/2022
24.32
 352,600 23.64 24.50 23.73 0 0 -0.0
04/10/2022
23.64
 730,900 23.59 24.36 23.45 0 53 -0.0
03/10/2022
23.59
 1,250,700 25.36 25.36 23.59 0 0 0
30/09/2022
25.36
 1,039,300 25 25.86 24.55 0 0 0
29/09/2022
25
 1,550,700 26.36 26.82 25 0 0 0
28/09/2022
26.36
 2,172,600 26 26.82 25.45 0 0 0
27/09/2022
26
 2,250,500 25.45 26.64 25.09 0 0 0
26/09/2022
25.45
 1,564,800 26.82 26.82 24.95 0 0 0
23/09/2022
26.82
 2,917,500 25.36 26.95 25.05 0 0 0
22/09/2022
25.36
 1,577,000 25.27 25.45 24.59 0 0 0
21/09/2022
25.27
 1,143,800 25.27 26.09 24.55 0 0 0
20/09/2022
25.27
 2,079,700 24.68 25.77 23.18 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |