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

5.78
-0.02
(-0.34%)
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
(2026-08-19) 		0 0% 1,244,100 -3,300 -0.0
5.60
10.05
5.78
2 tháng
(2026-07-20) 		-0.61 -9.52% 2,022,300 -6,000 -0.0
5.60
10.05
5.78
3 tháng
(2026-06-22) 		-1.20 -17.14% 2,612,500 -1,400 0.0
5.60
10.05
5.78
6 tháng
(2026-03-23) 		-3 -34.09% 5,549,600 -20,800 -0.2
5.60
10.05
5.78
12 tháng
(2025-09-23) 		-8.05 -58.12% 13,252,200 -11,200 -0.1
5.60
13.95
5.78
24 tháng
(2024-09-30) 		-15.06 -72.20% 45,707,200 -13,000 -0.1
4.31
22.20
5.78
36 tháng
(2023-10-04) 		-12.29 -67.94% 81,419,400 -15,000 -0.2
4.31
22.20
5.78
60 tháng
(2021-10-14) 		-12.64 -68.55% 644,547,900 -1,298,154 -77.0
4.31
28.84
5.78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
15.55
 57,600 16.01 16.01 15.47 0 0 0
11/01/2024
16.09
 15,400 16.13 16.17 16.05 0 0 0
10/01/2024
16.17
 27,700 16.05 16.40 16.01 0 0 0
09/01/2024
16.24
 42,700 16.67 16.67 16.24 0 0 0
08/01/2024
16.32
 55,500 16.28 16.67 16.28 0 0 0
05/01/2024
16.36
 70,100 16.48 16.63 15.78 0 0 0
04/01/2024
16.59
 128,600 15.55 16.94 15.55 0 0 0
03/01/2024
16.63
 31,300 16.63 16.75 16.55 0 0 0
02/01/2024
16.78
 48,400 16.82 17.05 16.59 0 0 0
01/01/2024
16.82
 36,600 16.82 17.09 16.78 0 0 0
29/12/2023
16.82
 36,600 16.82 17.09 16.78 0 0 0
28/12/2023
16.82
 86,800 16.94 17.01 16.63 0 0 0
27/12/2023
16.78
 16,700 17.09 17.13 16.71 0 0 0
26/12/2023
17.13
 26,500 16.94 17.17 16.48 0 0 0
25/12/2023
16.94
 23,900 16.63 17.09 16.63 0 0 0
22/12/2023
16.63
 22,900 16.82 16.86 16.51 0 0 0
21/12/2023
16.86
 12,400 16.51 16.90 16.51 0 0 0
20/12/2023
16.63
 16,700 16.75 16.94 16.63 0 0 0
19/12/2023
16.75
 54,900 16.59 16.82 16.48 0 0 0
18/12/2023
16.78
 35,200 16.82 16.90 16.75 0 0 0
15/12/2023
16.82
 42,700 16.71 17.21 16.71 0 0 0
14/12/2023
16.98
 42,000 17.13 17.21 16.98 0 0 0
13/12/2023
17.13
 39,400 17.71 17.71 17.09 0 0 0
12/12/2023
17.28
 32,800 17.40 17.40 17.25 0 0 0
11/12/2023
17.32
 22,900 17.63 17.63 17.01 0 0 0
08/12/2023
17.63
 100,300 18.05 18.17 17.48 0 0 0
07/12/2023
17.78
 135,100 17.71 17.98 17.40 0 0 0
06/12/2023
17.63
 105,500 17.05 17.67 17.05 0 0 0
05/12/2023
17.05
 22,900 16.98 17.05 16.98 0 0 0
04/12/2023
16.98
 89,700 16.78 17.32 16.75 0 0 0
01/12/2023
16.90
 19,200 16.94 17.01 16.75 0 0 0
30/11/2023
16.94
 31,900 16.82 17.01 16.82 0 0 0
29/11/2023
16.94
 16,200 16.94 17.25 16.90 0 0 0
28/11/2023
16.86
 49,000 16.90 16.90 16.55 0 0 0
27/11/2023
16.90
 18,900 17.17 17.25 16.86 0 0 0
24/11/2023
17.25
 36,500 17.21 17.25 16.75 0 0 0
23/11/2023
17.25
 74,900 17.40 17.71 17.25 0 0 0
22/11/2023
17.32
 39,400 17.09 17.32 17.05 0 0 0
21/11/2023
17.28
 21,100 17.75 17.75 17.13 0 0 0
20/11/2023
17.13
 26,200 16.78 17.40 16.78 0 0 0
17/11/2023
17.40
 68,100 17.32 17.90 16.94 0 0 0
16/11/2023
17.32
 30,000 17.44 17.44 17.01 0 0 0
15/11/2023
17.44
 41,000 17.13 17.67 17.13 0 0 0
14/11/2023
17.05
 32,600 17.17 17.32 17.05 0 0 0
13/11/2023
17.09
 44,700 17.82 17.86 17.09 0 0 0
10/11/2023
17.25
 49,500 17.40 17.94 17.25 0 0 0
09/11/2023
17.40
 49,100 17.25 17.94 17.25 0 0 0
08/11/2023
17.21
 37,600 16.55 17.21 16.48 0 0 0
07/11/2023
16.55
 7,100 16.59 16.86 16.48 0 0 0
06/11/2023
16.75
 19,200 16.32 16.78 16.32 0 0 0
03/11/2023
16.48
 35,100 16.82 16.82 16.40 0 0 0
02/11/2023
16.71
 44,000 16.01 16.71 15.63 0 0 0
01/11/2023
16.01
 30,300 15.40 16.17 15.40 0 0 0
31/10/2023
15.90
 37,500 16.17 16.24 15.90 0 0 0
30/10/2023
15.94
 14,400 15.82 16.24 15.82 0 0 0
27/10/2023
15.82
 37,000 15.86 16.17 15.63 0 0 0
26/10/2023
15.86
 126,200 16.67 16.67 15.86 0 0 0
25/10/2023
17.01
 26,700 16.94 17.40 16.94 0 0 0
24/10/2023
17.05
 22,300 16.71 17.25 16.71 0 0 0
23/10/2023
16.63
 27,400 16.40 17.17 16.40 0 0 0
20/10/2023
16.98
 34,700 17.17 17.17 16.40 0 0 0
19/10/2023
16.55
 82,600 16.21 17.63 16.21 0 0 0
18/10/2023
16.67
 141,200 17.78 17.78 16.67 0 0 0
17/10/2023
17.90
 48,600 18.13 18.36 17.86 0 0 0
16/10/2023
18.09
 78,100 18.02 18.44 18.02 0 0 0
13/10/2023
18.02
 61,200 18.28 18.28 17.75 0 0 0
12/10/2023
18.28
 41,400 18.59 18.59 18.28 0 0 0
11/10/2023
18.32
 38,600 17.94 18.52 17.90 0 0 0
10/10/2023
17.98
 90,300 17.86 18.44 17.86 0 0 0
09/10/2023
17.98
 117,100 17.86 18.13 17.71 0 0 0
06/10/2023
18.17
 63,900 18.02 18.48 17.55 0 0 0
05/10/2023
18.02
 55,000 18.67 18.67 17.82 0 0 0
04/10/2023
18.09
 58,400 17.09 18.32 17.09 0 0 0
03/10/2023
18.09
 90,500 18.48 18.48 17.63 0 0 0
02/10/2023
18.48
 40,000 18.59 18.86 18.25 0 0 0
29/09/2023
18.48
 64,700 18.63 18.86 18.09 0 0 0
28/09/2023
18.63
 57,000 18.48 19.17 17.90 0 0 0
27/09/2023
18.32
 139,900 18.55 18.55 17.78 0 0 0
26/09/2023
18.55
 173,300 18.90 19.25 18.48 0 0 0
25/09/2023
19.17
 233,700 19.63 20.75 19.17 0 0 0
22/09/2023
19.63
 272,100 20.44 20.44 19.48 0 0 0
21/09/2023
20.52
 502,700 21.25 21.25 20.40 0 0 0
20/09/2023
21.25
 154,500 21.40 21.40 21.02 0 0 0
19/09/2023
21.29
 151,700 21.29 21.63 21.17 0 0 0
18/09/2023
21.29
 133,700 20.33 21.33 20.33 0 0 0
15/09/2023
20.63
 171,900 20.29 21.10 20.29 0 0 0
14/09/2023
20.75
 294,700 21.52 21.52 20.75 0 0 0
13/09/2023
21.52
 179,400 22.02 22.02 21.33 0 0 0
12/09/2023
21.63
 277,900 21.29 22.10 21.29 0 0 0
11/09/2023
21.71
 607,500 23.25 23.25 21.71 0 0 0
08/09/2023
23.10
 186,200 23.33 23.64 23.06 0 0 0
07/09/2023
23.33
 341,000 23.48 24.56 23.10 0 0 0
06/09/2023
23.33
 186,900 23.33 23.52 22.94 0 0 0
05/09/2023
23.17
 544,600 23.64 23.87 22.71 0 0 0
04/09/2023
17.86
 224,500 17.78 18.13 17.75 0 0 0
01/09/2023
14.86
 134,100 15.17 15.32 14.86 0 0 -0.4
31/08/2023
23.56
 180,300 23.94 24.68 23.29 0 0 0
30/08/2023
24.29
 1,084,500 23.25 24.79 22.98 0 6,000 -0.2
29/08/2023
23.17
 429,900 23.29 23.29 22.98 0 6,300 -0.2
28/08/2023
23.14
 660,000 23.14 23.71 22.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |