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

13.80
-0.20
(-1.43%)
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
(2025-06-11) 		0.30 2.19% 2,363,600 0 0
13.25
14
13.80
2 tháng
(2025-05-12) 		0.60 4.48% 5,127,700 -400 0
12.65
14.60
13.80
3 tháng
(2025-04-14) 		1.57 12.60% 5,918,600 -2,132 -0.0
12.16
14.60
13.80
6 tháng
(2025-01-13) 		-2.71 -16.20% 9,113,900 -2,132 -0.0
10.74
16.71
13.80
12 tháng
(2024-07-16) 		-5.40 -27.84% 31,647,000 -2,532 -0.0
10.74
21.17
13.80
24 tháng
(2023-07-24) 		-5.48 -28.13% 70,493,000 -17,332 -0.5
10.74
24.29
13.80
36 tháng
(2022-07-27) 		-0.07 -0.48% 223,597,400 -35,486 -37.8
10.74
24.29
13.80
60 tháng
(2020-08-06) 		8.27 144.50% 1,120,892,050 -1,022,126 -71.6
5.55
28.84
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/09/2022
20.40
 1,777,400 20.65 21.00 20.16 0 0 0
15/09/2022
20.65
 3,356,000 19.60 20.65 19.63 0 0 0
14/09/2022
19.60
 2,315,400 19.32 19.95 18.69 0 0 0
13/09/2022
19.32
 1,158,000 18.44 19.32 18.30 0 0 0
12/09/2022
18.44
 1,273,500 17.99 18.65 17.50 0 101 0
09/09/2022
17.99
 2,807,300 19.32 19.60 17.99 0 0 0
08/09/2022
19.32
 2,178,100 19.04 19.74 18.76 0 0 0
07/09/2022
19.04
 2,353,000 19.53 20.26 19.04 0 0 0
06/09/2022
19.53
 2,947,700 19.95 20.37 18.83 0 0 0
05/09/2022
19.95
 961,400 20.47 20.96 19.95 0 0 0
31/08/2022
20.47
 2,427,400 19.53 20.54 18.93 0 0 0
30/08/2022
19.53
 1,214,700 19.49 20.23 19.25 0 0 0
29/08/2022
19.49
 2,557,700 18.69 19.67 18.06 0 0 0
26/08/2022
18.69
 2,669,700 18.02 19.04 17.64 0 0 0
25/08/2022
18.02
 1,733,300 17.15 18.06 16.97 0 0 0
24/08/2022
17.15
 1,322,000 17.15 17.50 16.94 0 0 0
23/08/2022
17.15
 2,234,900 16.03 17.15 15.61 0 0 0
22/08/2022
16.03
 1,917,000 16.45 16.52 15.47 0 0 0
19/08/2022
16.45
 1,784,900 15.92 16.73 15.75 0 0 0
18/08/2022
15.92
 1,819,700 15.26 16.10 15.12 0 0 0
17/08/2022
15.26
 4,043,400 14.77 15.78 14.77 0 0 0
16/08/2022
14.77
 894,200 14.98 15.12 14.73 0 0 0
15/08/2022
14.98
 818,200 14.98 15.15 14.87 0 0 0
12/08/2022
14.98
 789,200 14.91 15.22 14.49 0 0 0
11/08/2022
14.91
 1,087,900 15.12 15.29 14.70 0 0 0
10/08/2022
15.12
 749,400 15.08 15.33 14.73 0 0 0
09/08/2022
15.08
 1,814,300 14.56 15.40 14.28 0 0 0
08/08/2022
14.56
 881,700 14.56 14.70 14.42 0 0 0
05/08/2022
14.56
 1,630,800 14.24 14.70 13.75 0 0 0
04/08/2022
14.24
 1,808,400 14.63 14.63 13.93 0 0 0
03/08/2022
14.63
 1,425,400 14.66 14.84 14.24 0 0 0
02/08/2022
14.66
 2,194,600 14.00 14.70 13.86 0 0 0
01/08/2022
14.00
 1,486,200 13.40 14.10 13.33 0 0 0
29/07/2022
13.40
 1,939,400 14.07 14.10 13.40 0 0 0
28/07/2022
14.07
 1,937,200 14.07 14.38 13.72 0 0 0
27/07/2022
14.07
 2,016,800 13.23 14.10 12.95 0 0 0
26/07/2022
13.23
 1,475,600 12.88 13.44 12.60 0 0 0
25/07/2022
12.88
 1,146,700 12.74 12.88 12.53 0 0 0
22/07/2022
12.74
 1,477,300 12.70 13.05 12.53 0 0 0
21/07/2022
12.70
 1,531,800 12.56 12.81 12.25 0 0 0
20/07/2022
12.56
 1,991,300 12.04 12.74 12.11 0 0 0
19/07/2022
12.04
 2,304,000 11.27 12.04 11.06 0 0 0
18/07/2022
11.27
 1,843,400 11.16 11.55 11.06 0 0 0
15/07/2022
11.16
 1,876,600 10.92 11.44 10.92 0 0 0
14/07/2022
10.92
 1,885,300 10.81 11.55 10.88 0 0 0
13/07/2022
10.81
 1,416,300 10.11 10.81 10.22 0 0 0
12/07/2022
10.11
 1,031,100 9.52 10.15 9.34 0 0 0
11/07/2022
9.52
 714,400 9.55 9.87 9.38 0 0 0
08/07/2022
9.55
 1,358,100 8.96 9.55 9.06 0 0 0
07/07/2022
8.96
 492,800 8.68 8.96 8.68 0 0 0
06/07/2022
8.68
 802,800 8.78 9.31 8.61 0 0 0
05/07/2022
8.78
 830,900 9.38 9.41 8.78 0 0 0
04/07/2022
9.38
 607,600 9.17 9.59 9.24 0 0 0
01/07/2022
9.17
 588,900 8.89 9.31 8.40 0 0 0
30/06/2022
8.89
 851,900 9.45 9.45 8.89 0 0 0
29/06/2022
9.45
 572,500 9.66 9.73 9.34 0 0 0
28/06/2022
9.66
 626,900 9.52 10.01 9.38 0 0 0
27/06/2022
9.52
 653,300 9.13 9.66 9.03 0 0 0
24/06/2022
9.13
 1,083,800 9.24 9.52 9.13 0 0 0
23/06/2022
9.24
 913,400 8.64 9.24 8.78 0 0 0
22/06/2022
8.64
 789,300 8.08 8.64 8.12 0 0 0
21/06/2022
8.08
 1,834,000 8.64 8.64 8.05 0 0 0
20/06/2022
8.64
 1,332,100 9.27 9.59 8.64 0 0 0
17/06/2022
9.27
 1,614,100 9.94 9.94 9.27 0 0 0
16/06/2022
9.94
 958,300 10.57 10.99 9.94 0 0 0
15/06/2022
10.57
 2,264,700 11.34 11.34 10.57 0 0 0
14/06/2022
11.34
 2,138,200 12.18 12.18 11.34 0 0 0
13/06/2022
12.18
 1,624,100 13.09 13.09 12.18 0 0 0
10/06/2022
13.09
 1,014,900 13.65 13.65 13.05 0 0 0
09/06/2022
13.65
 1,290,100 13.30 13.89 13.26 0 0 0
08/06/2022
13.30
 727,900 13.02 13.47 13.02 0 0 0
07/06/2022
13.02
 597,400 13.44 13.44 12.60 0 0 0
06/06/2022
13.44
 1,762,800 13.09 13.65 12.84 0 0 0
03/06/2022
13.09
 1,207,400 13.51 13.58 13.02 0 0 0
02/06/2022
13.51
 1,541,100 14.49 14.49 13.51 0 0 0
01/06/2022
14.49
 821,400 14.38 14.66 14.00 0 0 0
31/05/2022
14.38
 739,200 14.84 15.05 14.38 0 0 0
30/05/2022
14.84
 1,113,800 14.52 15.19 14.49 0 0 0
27/05/2022
14.52
 930,700 14.56 14.84 14.38 0 0 0
26/05/2022
14.56
 702,500 14.59 14.84 14.35 0 0 0
25/05/2022
14.59
 1,461,300 14.00 14.70 13.72 0 0 0
24/05/2022
14.00
 508,100 13.68 14.00 13.23 0 0 0
23/05/2022
13.68
 866,500 13.93 14.56 13.65 0 0 0
20/05/2022
13.93
 1,775,100 13.02 13.93 12.95 0 0 0
19/05/2022
13.02
 493,900 13.30 13.30 12.88 0 0 0
18/05/2022
13.30
 658,100 13.09 13.93 12.98 0 0 0
17/05/2022
13.09
 832,500 12.25 13.09 11.62 0 0 0
16/05/2022
12.25
 673,300 12.49 13.33 12.25 0 0 0
13/05/2022
12.49
 1,012,000 13.40 13.40 12.49 0 0 0
12/05/2022
13.40
 502,500 14.38 14.38 13.40 0 0 0
11/05/2022
14.38
 687,000 13.54 14.49 13.58 0 0 0
10/05/2022
13.54
 832,100 13.54 13.58 12.60 0 0 0
09/05/2022
13.54
 727,200 14.56 14.56 13.54 0 0 0
06/05/2022
14.56
 322,500 15.40 15.40 14.56 0 0 0
05/05/2022
15.40
 1,518,600 16.10 16.24 14.98 0 0 0
04/05/2022
16.10
 584,300 16.38 16.59 15.82 0 0 0
29/04/2022
16.38
 820,700 15.71 16.73 15.19 0 0 0
28/04/2022
15.71
 748,800 15.15 16.03 15.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |