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)
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
26/04/2022
18.41
 611,500 17.23 18.41 16.09 0 0 0
25/04/2022
17.23
 725,700 18.50 19 17.23 0 0 0
22/04/2022
18.50
 827,800 18.09 18.82 17.18 0 0 0
21/04/2022
18.09
 1,581,900 19.36 19.36 18.05 0 0 0
20/04/2022
19.36
 1,357,100 20.82 20.82 19.36 0 0 0
19/04/2022
20.82
 1,209,000 22.36 23 20.82 0 0 0
18/04/2022
22.36
 1,643,800 24.05 24.05 22.36 0 0 0
15/04/2022
24.05
 684,700 24.73 24.73 24.05 0 1,400 0
14/04/2022
24.73
 508,800 24.73 25.18 24.27 0 0 0
13/04/2022
24.73
 869,500 24.18 24.73 23.45 0 0 0
12/04/2022
24.18
 902,400 25.82 26.27 24.18 0 0 0
08/04/2022
25.82
 992,800 26.55 27 25.45 0 0 0
07/04/2022
26.55
 1,781,800 28 28.09 26.45 0 0 0
06/04/2022
28
 1,341,300 28.82 28.91 27.73 0 0 0
05/04/2022
28.82
 1,196,100 28.64 28.95 28.23 0 0 0
04/04/2022
28.64
 984,600 28.91 29.45 28.64 0 0 0
01/04/2022
28.91
 1,115,200 28.95 29.09 28.23 0 0 0
31/03/2022
28.95
 1,294,100 29.09 29.50 28.77 0 0 0
30/03/2022
29.09
 1,898,000 30.23 30.55 29.05 0 100 -0.0
29/03/2022
30.23
 1,216,400 29.91 30.64 30 0 0 0
28/03/2022
29.91
 2,024,600 30.50 30.50 28.73 0 0 0
25/03/2022
30.50
 1,443,900 30.09 30.91 30.05 0 0 0
24/03/2022
30.09
 1,094,800 29.95 30.45 29.82 0 0 0
23/03/2022
29.95
 1,540,800 30 30.64 29.73 0 0 0
22/03/2022
30
 2,621,100 29.91 31.32 29.91 0 0 0
21/03/2022
29.91
 1,543,600 29.55 30 29.32 0 0 0
18/03/2022
29.55
 1,806,100 29.91 30.45 29.55 0 0 0
17/03/2022
29.91
 1,943,500 29.05 30.27 29.23 0 0 0
16/03/2022
29.05
 2,396,600 27.73 29.05 28.09 0 0 0
15/03/2022
27.73
 1,436,900 26.82 27.91 26.64 0 0 0
14/03/2022
26.82
 770,900 26.91 26.91 26.45 0 0 0
11/03/2022
26.91
 1,263,900 26.18 27 25.91 0 0 0
10/03/2022
26.18
 548,600 25.77 26.59 26.05 0 0 0
09/03/2022
25.77
 1,403,000 26.36 26.59 25.64 0 0 0
08/03/2022
26.36
 1,115,800 27.41 27.41 26.36 0 0 0
07/03/2022
27.41
 890,000 27.91 27.91 27.32 0 0 0
04/03/2022
27.91
 1,493,700 27.09 28.05 26.45 0 0 0
03/03/2022
27.09
 740,800 26.73 27.14 26.36 0 0 0
02/03/2022
26.73
 685,200 27.23 27.64 26.73 0 0 0
01/03/2022
27.23
 993,200 26.18 27.45 26.36 0 0 0
28/02/2022
26.18
 681,700 26.55 26.64 26 0 0 0
25/02/2022
26.55
 1,030,300 26.45 27.55 26.45 0 0 0
24/02/2022
26.45
 2,487,000 27.82 27.82 25.91 0 0 0
23/02/2022
27.82
 828,700 27.68 28.05 27.45 0 0 0
22/02/2022
27.68
 1,506,500 28.36 28.45 27.09 0 0 0
21/02/2022
28.36
 1,298,100 27.86 29.05 27.27 0 0 0
18/02/2022
27.86
 1,172,700 27.18 28.18 26.09 0 0 0
17/02/2022
27.18
 963,600 26.82 27.64 26.82 0 0 0
16/02/2022
26.82
 1,648,300 25.09 26.82 26 0 0 0
15/02/2022
25.09
 917,500 23.45 25.09 23.45 0 0 0
14/02/2022
23.45
 1,082,100 25.18 25.18 23.45 0 0 0
11/02/2022
25.18
 697,600 25.95 25.95 25.18 0 0 0
10/02/2022
25.95
 556,100 26.27 26.55 25.86 0 0 0
09/02/2022
26.27
 499,500 26.55 26.55 25.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |