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

10.90
-0.20
(-1.80%)
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
(2025-11-17) 		-0.95 -7.95% 1,041,000 -9,500 -0.1
10.90
11.95
11.10
2 tháng
(2025-10-20) 		-0.60 -5.17% 2,150,800 3,900 0.0
10.90
11.95
11.10
3 tháng
(2025-09-18) 		-2.75 -20% 4,866,100 3,900 0.0
10.90
13.95
11.10
6 tháng
(2025-06-20) 		-2.65 -19.41% 22,038,700 3,900 0.0
10.90
15.90
11.10
12 tháng
(2024-12-23) 		-6.55 -37.33% 29,580,700 1,768 0.0
10.74
17.63
11.10
24 tháng
(2023-12-28) 		-5.82 -34.61% 68,367,700 -332 -0.0
10.74
21.17
11.10
36 tháng
(2023-01-03) 		-5.13 -31.80% 118,476,600 -13,432 -19.8
10.74
24.29
11.10
60 tháng
(2021-01-12) 		1.52 16.07% 1,045,940,300 -1,000,686 -71.3
8.07
28.84
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/05/2023
18.25
 166,500 18.21 18.59 18.21 0 0 0
12/05/2023
18.21
 130,700 18.52 18.55 18.21 0 0 0
11/05/2023
18.52
 155,900 18.59 18.71 18.36 0 0 0
10/05/2023
18.59
 230,900 18.36 18.59 18.40 0 0 0
09/05/2023
18.36
 198,800 18.40 18.48 18.32 0 0 0
08/05/2023
18.40
 291,400 17.78 18.48 17.94 0 0 0
05/05/2023
17.78
 150,000 17.63 17.86 17.63 0 0 0
04/05/2023
17.63
 128,900 17.82 18.02 17.59 0 0 0
28/04/2023
17.82
 85,600 18.02 18.21 17.75 0 0 0
27/04/2023
18.02
 196,800 17.52 18.02 17.36 0 0 0
26/04/2023
17.52
 39,400 17.55 17.63 17.36 0 0 0
25/04/2023
17.55
 83,600 17.59 17.71 17.32 0 0 0
24/04/2023
17.59
 104,200 17.63 17.71 16.94 0 0 0
21/04/2023
17.63
 103,400 17.52 17.71 17.52 0 0 0
20/04/2023
17.52
 42,100 17.52 17.63 17.40 0 0 0
19/04/2023
17.52
 82,100 17.67 17.86 17.40 0 0 0
18/04/2023
17.67
 97,200 17.59 17.71 17.40 0 0 0
17/04/2023
17.59
 67,800 17.32 17.63 17.17 0 0 0
14/04/2023
17.32
 206,000 17.67 17.71 17.32 0 0 0
13/04/2023
17.67
 135,400 17.67 17.78 17.36 0 0 0
12/04/2023
17.67
 147,800 17.55 18.05 17.52 0 0 0
11/04/2023
17.55
 171,500 17.05 17.71 17.05 0 0 0
10/04/2023
17.05
 420,800 17.82 18.40 16.98 0 0 0
07/04/2023
17.82
 204,200 17.75 18.13 17.75 0 0 0
06/04/2023
17.75
 277,800 18.48 19.21 17.75 0 0 0
05/04/2023
18.48
 754,900 17.40 18.59 17.40 0 0 0
04/04/2023
17.40
 158,800 17.40 17.55 17.25 0 0 0
03/04/2023
17.40
 197,200 17.05 17.71 17.21 0 0 0
31/03/2023
17.05
 95,100 17.09 17.17 17.01 0 0 0
30/03/2023
17.09
 148,500 17.09 17.25 17.05 0 0 0
29/03/2023
17.09
 119,500 17.21 17.25 17.09 0 0 0
28/03/2023
17.21
 312,400 16.86 17.32 16.86 0 0 0
27/03/2023
16.86
 103,400 17.01 17.52 16.78 0 0 0
24/03/2023
17.01
 250,200 17.67 17.67 16.94 0 0 0
23/03/2023
17.67
 110,000 17.59 17.71 17.36 0 0 0
22/03/2023
17.59
 168,900 17.63 17.82 17.59 0 0 0
21/03/2023
17.63
 88,200 17.36 17.67 17.25 0 0 -0.4
20/03/2023
17.36
 40,500 17.48 17.63 16.71 0 0 -0.4
17/03/2023
17.48
 87,900 17.48 17.71 17.48 0 0 -0.4
16/03/2023
17.48
 64,900 17.55 17.63 17.32 0 0 -0.4
15/03/2023
17.55
 111,400 16.48 17.59 16.78 0 0 -0.4
14/03/2023
16.48
 210,000 17.32 17.36 16.48 0 0 -0.4
13/03/2023
17.32
 146,100 17.52 17.52 17.32 0 0 -0.4
10/03/2023
17.52
 167,200 17.86 17.86 17.48 0 0 -0.4
09/03/2023
17.86
 258,800 17.86 18.09 17.71 0 0 -0.4
08/03/2023
17.86
 149,800 17.78 17.90 17.09 0 0 -0.4
07/03/2023
17.78
 584,600 16.94 17.86 16.94 0 0 -0.4
06/03/2023
16.94
 259,100 16.67 17.32 16.78 0 0 -0.4
03/03/2023
16.67
 330,800 16.67 17.17 16.55 0 0 -0.4

Chính sách bảo mật | Điều khoản sử dụng |