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)
26/11/2021
34.18
 3,252,700 33.50 35.45 33.45 500 392,200 -14.7
25/11/2021
33.50
 3,224,000 31.32 33.50 30.91 209,800 50,600 5.6
24/11/2021
31.32
 2,087,400 31.59 32.18 31.09 4,800 302,500 -10.3
23/11/2021
31.59
 3,724,400 29.59 31.59 28.18 302,500 0 10.1
22/11/2021
29.59
 9,430,000 31.82 31.82 29.59 17,500 102,100 -2.8
19/11/2021
31.82
 7,086,500 31.64 32.73 30.91 35,400 196,800 -5.7
18/11/2021
31.64
 6,730,600 29.64 31.64 28.91 123,900 3,200 4.0
17/11/2021
29.64
 4,533,200 29.55 30.36 29.36 241,400 22,800 7.3
16/11/2021
29.55
 6,758,500 28.36 29.82 27.73 1,100 92,300 -2.9
15/11/2021
28.36
 7,545,600 26.55 28.36 27.14 11,400 0 0.3
12/11/2021
26.55
 4,066,100 25.91 26.77 25.55 69,500 33,900 1.1
11/11/2021
25.91
 8,548,500 25.09 26.64 24.91 105,900 70,300 1.1
10/11/2021
25.09
 4,016,400 24.77 25.36 24.77 0 69,400 -1.9
09/11/2021
24.77
 4,444,500 24.50 25.55 24.09 27,900 116,100 -2.4
08/11/2021
24.50
 4,463,700 23.45 24.68 23.05 10,000 61,600 -1.3
05/11/2021
23.45
 3,874,600 23.68 24.23 23.14 1,200 195,300 -5.0
04/11/2021
23.68
 7,629,200 24.50 24.50 23 20,000 128,500 -2.5
03/11/2021
24.50
 8,086,200 26.32 26.36 24.50 1,400 181,200 -5.0
02/11/2021
26.32
 3,805,500 25.45 26.64 25.45 900 5,000 -0.1
01/11/2021
25.45
 11,816,400 23.82 25.45 23.82 228,800 0 6.2
29/10/2021
23.82
 6,487,300 23.36 24.45 23.27 18,500 73,900 -1.4
28/10/2021
23.36
 4,509,800 23.27 24 23.09 0 79,100 -2.0
27/10/2021
23.27
 4,650,500 22.91 23.64 22.95 55,400 0 1.4
26/10/2021
22.91
 2,754,200 23.18 23.18 22.64 6,700 144,500 -3.5
25/10/2021
23.18
 13,279,500 23.64 24.73 23.18 3,800 34,100 -0.8
22/10/2021
23.64
 3,724,700 23.05 23.91 22.64 3,700 10,800 -0.2
21/10/2021
23.05
 1,346,300 22.68 23.05 22.59 2,800 30,400 -0.7
20/10/2021
22.68
 3,679,000 23.09 23.09 22.36 100 25,500 -0.6
19/10/2021
23.09
 3,554,400 23.77 23.77 22.95 100 43,000 -1.1
18/10/2021
23.77
 1,250,700 23.64 24.09 23.45 0 13,100 -0.3
15/10/2021
23.64
 1,907,500 23.95 24.18 23.64 12,900 2,000 0.3
14/10/2021
23.95
 912,200 23.86 24.32 23.86 1,300 100 0.0
13/10/2021
23.86
 1,065,200 23.64 24.18 23.64 2,000 0 0.1
12/10/2021
23.64
 1,281,600 23.77 24 23.45 7,400 6,700 0.0
11/10/2021
23.77
 1,407,000 23.95 24.09 23.59 3,300 0 0.1
08/10/2021
23.95
 980,500 23.55 24.36 23.50 2,400 500 0.0
07/10/2021
23.55
 1,216,000 23.36 24.05 23.36 10,200 12,900 -0.1
06/10/2021
23.36
 3,422,400 21.86 23.36 22.09 129,300 100 3.2
05/10/2021
21.86
 697,700 21.55 22.14 21.50 4,700 0 0.1
04/10/2021
21.55
 1,111,500 21.91 21.91 21.45 1,300 4,400 -0.1
01/10/2021
21.91
 799,900 22.09 22.18 21.82 21,000 0 0.5
30/09/2021
22.09
 673,000 22.18 22.27 21.82 0 3,400 -0.1
29/09/2021
22.18
 994,100 21.77 22.18 21.32 0 35,600 -0.8
28/09/2021
21.77
 1,185,100 21.23 21.77 20.95 137,800 0 3.3
27/09/2021
21.23
 3,592,900 21.91 22.18 20.73 0 28,400 -0.7
24/09/2021
21.91
 1,243,900 22.32 22.36 21.91 0 20,500 -0.5
23/09/2021
22.32
 1,970,000 22.82 23.09 22.27 0 70,900 -1.8
22/09/2021
22.82
 1,088,800 22.86 23.09 22.64 0 39,200 -1.0
21/09/2021
22.86
 1,899,000 22.64 22.95 21.91 4,600 6,300 -0.0
20/09/2021
22.64
 1,781,500 22.91 23.09 22.27 0 39,000 -1.0
17/09/2021
22.91
 2,498,100 22.18 22.95 22.36 22,100 2,900 0.5
16/09/2021
22.18
 1,836,100 22 22.50 21.82 26,800 2,400 0.6
15/09/2021
22
 2,086,100 21.09 22 20.91 132,300 0 3.1
14/09/2021
21.09
 1,809,400 21.05 21.32 20.73 70,600 0 1.6
13/09/2021
21.05
 3,616,300 21.95 22 20.82 0 84,600 -2.0
10/09/2021
21.95
 1,294,400 21.95 22.27 21.91 0 43,700 -1.1
09/09/2021
21.95
 1,530,100 21.45 22.18 21.50 79,500 0 1.9
08/09/2021
21.45
 2,185,800 21.14 21.73 20.73 121,300 0 2.9
07/09/2021
21.14
 3,602,600 21.73 22 21 600 137,600 -3.2
06/09/2021
21.73
 3,033,400 21.82 22.45 21.73 1,400 58,300 -1.4
01/09/2021
21.82
 2,606,700 20.86 22.09 20.68 1,700 27,000 -0.6
31/08/2021
20.86
 2,865,500 20.55 21.36 20.27 400 45,200 -1.0
30/08/2021
20.55
 3,267,800 20.45 20.95 20.23 21,100 4,100 0.4
27/08/2021
20.45
 2,574,100 20.18 20.55 19.73 103,200 0 2.3
26/08/2021
20.18
 4,017,900 19.68 20.50 19.82 33,900 61,300 -0.6
25/08/2021
19.68
 3,149,900 18.82 19.82 18.73 49,600 47,200 0.1
24/08/2021
18.82
 3,751,100 18.82 19.14 18.32 166,000 0 3.4
23/08/2021
18.82
 2,769,800 19.45 19.55 18.73 22,600 131,400 -2.3
20/08/2021
19.45
 8,442,200 19 20 18 73,500 383,500 -6.5
19/08/2021
19
 2,961,300 18.32 19.27 18.18 67,000 97,400 -0.6
18/08/2021
18.32
 3,180,100 18.18 18.64 17.95 50,900 100,000 -1.0
17/08/2021
18.18
 3,881,900 18.36 18.36 17.86 5,600 42,800 -0.7
16/08/2021
18.36
 4,212,500 18.41 19.09 18 12,000 199,000 -3.8
13/08/2021
18.41
 5,713,100 17.27 18.45 17.09 77,300 12,600 1.0
12/08/2021
17.27
 5,117,200 17 17.73 16.86 125,700 1,200 2.4
11/08/2021
17
 6,884,500 17.45 17.73 17 45,000 92,100 -0.9
10/08/2021
17.45
 7,416,200 17.27 17.64 16.86 6,400 88,200 -1.5
09/08/2021
17.27
 2,837,100 17.09 17.55 16.91 11,200 100,000 -1.7
06/08/2021
17.09
 4,273,000 17.09 17.55 16.95 85,100 0 1.6
05/08/2021
17.09
 2,025,400 17.05 17.18 16.64 90,600 150,000 -1.1
04/08/2021
17.05
 2,878,800 16.91 17.55 16.91 700 46,300 -0.9
03/08/2021
16.91
 8,515,200 15.82 16.91 15.91 85,000 12,200 1.3
02/08/2021
15.82
 2,167,700 15.64 15.82 15.32 2,600 34,000 -0.5
30/07/2021
15.64
 2,799,400 15.41 16.09 15.50 30,900 141,900 -1.9
29/07/2021
15.41
 1,031,600 15.27 15.55 15.18 25,100 20,000 0.1
28/07/2021
15.27
 1,408,600 15.45 15.55 15.18 7,300 10,000 -0.0
27/07/2021
15.45
 1,688,700 15.55 15.86 15.36 200 75,500 -1.3
26/07/2021
15.55
 1,837,500 15.05 15.64 14.77 73,300 41,700 0.5
23/07/2021
15.05
 1,592,800 15.09 15.23 14.68 17,800 44,600 -0.4
22/07/2021
15.09
 1,619,800 14.68 15.09 14.55 56,700 0 0.9
21/07/2021
14.68
 1,552,500 14.55 14.77 14.45 5,000 78,500 -1.2
20/07/2021
14.55
 1,846,600 13.82 14.55 13.73 53,700 0 0.8
19/07/2021: Cổ tức tiền mặt tỉ lệ: 9%
19/07/2021
13.82
 1,448,500 14.09 14.32 13.64 200 37,800 -0.6
16/07/2021
14.09
 1,663,000 14.22 14.39 14.09 87,300 27,400 1.0
15/07/2021
14.22
 1,606,000 13.75 14.26 13.66 36,500 50,300 -0.2
14/07/2021
13.75
 1,211,100 13.62 13.88 13.32 12,100 100,400 -1.4
13/07/2021
13.62
 1,332,400 13.23 13.83 13.23 37,100 4,200 0.5
12/07/2021
13.23
 3,512,300 14.09 14.39 13.15 68,900 32,600 0.6
09/07/2021
14.09
 2,415,500 14.74 14.74 13.83 39,300 41,600 -0.1
08/07/2021
14.74
 1,571,900 14.86 14.86 14.56 500 26,200 -0.4

Chính sách bảo mật | Điều khoản sử dụng |