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

14
0.30
(2.19%)
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
(2025-06-09) 		-0.25 -1.81% 1,940,500 0 0
13.25
13.90
13.70
2 tháng
(2025-05-12) 		0.15 1.12% 4,562,000 -400 0
12.65
14.60
13.70
3 tháng
(2025-04-10) 		2.08 18.12% 5,575,300 -2,132 -0.0
11.47
14.60
13.70
6 tháng
(2025-01-10) 		-3.20 -19.08% 8,634,500 -2,132 -0.0
10.74
16.75
13.70
12 tháng
(2024-07-15) 		-6.62 -32.83% 31,184,700 -2,532 -0.0
10.74
21.17
13.70
24 tháng
(2023-07-20) 		-6.51 -32.44% 70,946,700 -17,332 -0.5
10.74
24.29
13.70
36 tháng
(2022-07-25) 		0.67 5.22% 225,654,000 -35,486 -37.8
10.74
24.29
13.70
60 tháng
(2020-08-04) 		7.97 142.62% 1,120,779,730 -1,022,126 -71.6
5.55
28.84
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2023
15.01
 156,300 15.24 15.24 14.47 0 0 -0.4
10/02/2023
15.24
 264,100 16.01 16.13 15.17 0 0 -0.4
09/02/2023
16.01
 437,600 15.44 16.05 15.21 0 0 -0.4
08/02/2023
15.44
 519,900 14.59 15.44 13.97 0 0 -0.4
07/02/2023
14.59
 202,600 15.17 15.55 14.55 0 0 -0.4
06/02/2023
15.17
 132,400 15.40 15.55 15.01 0 0 -0.4
03/02/2023
15.40
 411,800 15.74 16.09 15.17 0 0 -0.4
02/02/2023
15.74
 335,500 15.67 16.09 15.55 0 0 -0.4
01/02/2023
15.67
 470,900 16.71 17.28 15.55 0 0 -0.4
31/01/2023
16.71
 932,000 15.71 16.71 15.78 0 0 -0.4
30/01/2023
15.71
 453,800 15.09 15.86 15.05 0 0 -0.4
27/01/2023
15.09
 167,100 15.55 15.78 15.09 0 0 -0.4
19/01/2023
15.55
 197,300 15.32 15.63 15.24 0 0 -0.4
18/01/2023
15.32
 287,800 14.78 15.32 14.32 0 0 -0.4
17/01/2023
14.78
 233,400 14.63 14.90 14.51 0 0 -0.4
16/01/2023
14.63
 96,500 14.90 15.09 14.51 0 0 -0.4
13/01/2023
14.90
 204,400 14.40 15.01 14.47 0 0 -0.4
12/01/2023
14.40
 129,000 14.63 14.78 14.28 0 0 -0.4
11/01/2023
14.63
 75,900 14.55 14.94 14.55 0 0 -0.4
10/01/2023
14.55
 165,100 14.86 15.01 14.24 0 0 -0.4
09/01/2023
14.86
 134,100 15.17 15.32 14.86 0 0 -0.4
06/01/2023
15.17
 245,700 15.59 15.78 14.86 0 0 -0.4
05/01/2023
15.59
 221,300 15.51 15.59 15.28 0 0 -0.4
04/01/2023
15.51
 269,600 16.13 16.24 15.24 0 0 -0.4
03/01/2023
16.13
 391,300 15.40 16.13 15.32 0 0 -0.4
30/12/2022
15.40
 329,000 14.40 15.40 14.40 0 0 -0.4
29/12/2022
14.40
 88,400 14.86 15.51 14.24 0 0 -0.4
28/12/2022
14.86
 158,100 15.40 15.78 14.55 0 0 -0.4
27/12/2022
15.40
 386,600 15.13 16.17 15.24 0 0 -0.4
26/12/2022
15.13
 187,600 14.17 15.13 15.05 0 0 -0.4
23/12/2022
14.17
 373,000 13.24 14.17 13.24 0 0 -0.4
22/12/2022
13.24
 292,200 14.17 14.20 13.24 0 0 -0.4
21/12/2022
14.17
 271,200 14.86 14.94 13.86 0 0 -0.4
20/12/2022
14.86
 479,800 15.55 15.55 14.47 0 0 -0.4
19/12/2022
15.55
 344,700 16.01 16.21 14.90 0 0 -0.4
16/12/2022
16.01
 156,800 16.01 16.17 15.86 0 0 -0.4
15/12/2022
16.01
 170,900 15.71 16.51 15.71 0 0 -0.4
14/12/2022
15.71
 227,300 15.55 16.17 15.47 0 0 -0.4
13/12/2022
15.55
 362,700 16.17 16.63 15.40 0 0 -0.4
12/12/2022
16.17
 350,600 16.71 17.36 16.17 0 0 -0.4
09/12/2022
16.71
 504,300 17.55 18.17 16.63 0 0 -0.4
08/12/2022
17.55
 213,700 17.67 18.17 17.36 0 0 -0.4
07/12/2022
17.67
 326,600 16.86 17.86 16.86 0 0 -0.4
06/12/2022
16.86
 526,100 17.75 17.75 16.63 0 0 -0.4
05/12/2022
17.75
 673,500 18.94 19.52 17.75 0 0 -0.4
02/12/2022
18.94
 313,900 19.17 19.21 18.55 0 0 -0.4
01/12/2022
19.17
 578,500 18.94 20.02 18.94 0 0 -0.4
30/11/2022
18.94
 467,600 19.13 19.32 18.63 0 0 -0.4
29/11/2022
19.13
 429,600 19.48 19.75 18.71 0 0 -0.4
28/11/2022
19.48
 442,000 18.55 19.48 18.86 0 0 -0.4
25/11/2022
18.55
 360,200 17.55 18.67 17.59 0 0 -0.4
24/11/2022
17.55
 138,500 17.36 18.32 16.32 0 0 -0.4
23/11/2022
17.36
 187,800 18.55 18.71 17.32 0 0 -0.4
22/11/2022
18.55
 505,500 18.86 19.32 18.25 0 0 -0.4
21/11/2022
18.86
 300,400 18.79 19.25 18.75 0 0 -0.4
18/11/2022
18.79
 781,500 19.17 19.32 17.86 0 0 -0.4
17/11/2022
19.17
 384,400 18.48 19.56 19.02 0 0 -0.4
16/11/2022
18.48
 513,700 17.28 18.48 16.09 0 0 -0.4
15/11/2022
17.28
 445,900 18.55 18.55 17.28 0 0 -0.4
14/11/2022
18.55
 467,600 19.94 19.94 18.55 0 0 -0.4
11/11/2022
19.94
 522,800 19.63 20.83 19.63 0 0 -0.4
10/11/2022
19.63
 733,200 19.25 20.33 18.44 0 0 -0.4
09/11/2022
19.25
 325,800 18.02 19.25 18.02 0 0 -0.4
08/11/2022
18.02
 726,300 19.36 19.36 18.02 0 0 -0.4
07/11/2022
19.36
 782,500 20.79 20.94 19.36 0 0 -0.4
04/11/2022
20.79
 926,000 21.71 21.71 20.40 0 0 -0.4
03/11/2022
21.71
 1,746,400 21.71 22.25 21.17 0 0 -0.4
02/11/2022
21.71
 1,321,000 22.02 22.33 20.79 0 0 -0.4
01/11/2022
22.02
 1,603,600 21.48 22.40 21.63 0 0 -0.4
31/10/2022
21.48
 2,589,600 20.09 21.48 20.09 0 0 -0.4
28/10/2022
20.09
 1,283,900 18.79 20.09 18.86 0 0 -0.4
27/10/2022
18.79
 368,800 18.13 18.79 18.13 0 0 0
26/10/2022
18.13
 536,400 17.94 18.71 17.86 0 0 0
25/10/2022
17.94
 684,400 16.78 17.94 16.63 0 0 0
24/10/2022
16.78
 477,900 18.02 18.48 16.78 0 17,400 -0.4
21/10/2022
18.02
 875,500 19.17 19.25 17.86 0 0 0
20/10/2022
19.17
 506,200 19.40 19.56 18.44 0 0 0
19/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
19/10/2022
19.40
 768,500 18.62 19.56 19.09 0 0 0
18/10/2022
18.62
 1,455,000 18.58 19.46 17.29 0 0 -0.0
17/10/2022
18.58
 733,700 18.37 18.58 17.99 0 0 -0.0
14/10/2022
18.37
 1,406,000 18.27 18.90 18.27 0 0 -0.0
13/10/2022
18.27
 305,900 17.85 18.34 17.85 0 0 -0.0
12/10/2022
17.85
 611,200 17.15 18.34 17.08 0 0 -0.0
11/10/2022
17.15
 490,400 18.27 18.48 17.01 0 600 -0.0
10/10/2022
18.27
 586,900 17.15 18.27 16.45 0 0 -0.0
07/10/2022
17.15
 1,746,900 17.43 17.43 16.24 0 0 -0.0
06/10/2022
17.43
 1,128,100 18.72 18.90 17.43 0 0 -0.0
05/10/2022
18.72
 352,600 18.20 18.86 18.27 0 0 -0.0
04/10/2022
18.20
 730,900 18.16 18.76 18.06 0 53 -0.0
03/10/2022
18.16
 1,250,700 19.53 19.53 18.16 0 0 0
30/09/2022
19.53
 1,039,300 19.25 19.91 18.90 0 0 0
29/09/2022
19.25
 1,550,700 20.30 20.65 19.25 0 0 0
28/09/2022
20.30
 2,172,600 20.02 20.65 19.60 0 0 0
27/09/2022
20.02
 2,250,500 19.60 20.51 19.32 0 0 0
26/09/2022
19.60
 1,564,800 20.65 20.65 19.21 0 0 0
23/09/2022
20.65
 2,917,500 19.53 20.75 19.28 0 0 0
22/09/2022
19.53
 1,577,000 19.46 19.60 18.93 0 0 0
21/09/2022
19.46
 1,143,800 19.46 20.09 18.90 0 0 0
20/09/2022
19.46
 2,079,700 19.00 19.84 17.85 0 0 0
19/09/2022
19.00
 2,361,000 20.40 20.40 19.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |