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

11
0.10
(0.92%)
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) 		-1.05 -8.79% 1,026,500 -9,500 -0.1
10.90
11.95
11
2 tháng
(2025-10-17) 		-1.30 -10.66% 2,250,600 3,900 0.0
10.90
12.20
11
3 tháng
(2025-09-17) 		-2.90 -21.01% 4,919,800 3,900 0.0
10.90
13.95
11
6 tháng
(2025-06-19) 		-2.95 -21.30% 22,091,000 3,900 0.0
10.90
15.90
11
12 tháng
(2024-12-23) 		-6.65 -37.90% 29,566,200 1,768 0.0
10.74
17.63
11
24 tháng
(2023-12-27) 		-5.88 -35.06% 68,369,900 -332 -0.0
10.74
21.17
11
36 tháng
(2023-01-03) 		-5.23 -32.42% 118,462,100 -13,432 -19.8
10.74
24.29
11
60 tháng
(2021-01-11) 		1.34 13.99% 1,047,906,600 -1,005,686 -71.3
8.07
28.84
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2023
16.09
 95,700 16.01 16.28 15.59 0 0 -0.4
28/02/2023
16.01
 150,900 15.98 16.32 15.94 0 0 -0.4
27/02/2023
15.98
 138,200 16.17 16.17 15.40 0 0 -0.4
24/02/2023
16.17
 142,800 16.17 16.55 16.09 0 0 -0.4
23/02/2023
16.17
 259,300 15.78 16.24 15.44 0 0 -0.4
22/02/2023
15.78
 265,400 16.40 16.40 15.78 0 0 -0.4
21/02/2023
16.40
 198,100 16.55 16.86 16.32 0 0 -0.4
20/02/2023
16.55
 359,600 16.01 16.63 15.40 0 0 -0.4
17/02/2023
16.01
 253,000 16.24 16.40 16.01 0 0 -0.4
16/02/2023
16.24
 200,700 16.13 16.36 16.01 0 0 -0.4
15/02/2023
16.13
 400,500 15.78 16.21 15.55 0 0 -0.4
14/02/2023
15.78
 347,300 15.01 15.86 15.01 0 0 -0.4
13/02/2023
15.01
 156,300 15.24 15.24 14.47 0 0 -0.4
10/02/2023
15.24
 264,100 16.01 16.13 15.17 0 0 -0.4
09/02/2023
16.01
 437,600 15.44 16.05 15.21 0 0 -0.4
08/02/2023
15.44
 519,900 14.59 15.44 13.97 0 0 -0.4
07/02/2023
14.59
 202,600 15.17 15.55 14.55 0 0 -0.4
06/02/2023
15.17
 132,400 15.40 15.55 15.01 0 0 -0.4
03/02/2023
15.40
 411,800 15.74 16.09 15.17 0 0 -0.4
02/02/2023
15.74
 335,500 15.67 16.09 15.55 0 0 -0.4
01/02/2023
15.67
 470,900 16.71 17.28 15.55 0 0 -0.4
31/01/2023
16.71
 932,000 15.71 16.71 15.78 0 0 -0.4
30/01/2023
15.71
 453,800 15.09 15.86 15.05 0 0 -0.4
27/01/2023
15.09
 167,100 15.55 15.78 15.09 0 0 -0.4
19/01/2023
15.55
 197,300 15.32 15.63 15.24 0 0 -0.4
18/01/2023
15.32
 287,800 14.78 15.32 14.32 0 0 -0.4
17/01/2023
14.78
 233,400 14.63 14.90 14.51 0 0 -0.4
16/01/2023
14.63
 96,500 14.90 15.09 14.51 0 0 -0.4
13/01/2023
14.90
 204,400 14.40 15.01 14.47 0 0 -0.4
12/01/2023
14.40
 129,000 14.63 14.78 14.28 0 0 -0.4
11/01/2023
14.63
 75,900 14.55 14.94 14.55 0 0 -0.4
10/01/2023
14.55
 165,100 14.86 15.01 14.24 0 0 -0.4
09/01/2023
14.86
 134,100 15.17 15.32 14.86 0 0 -0.4
06/01/2023
15.17
 245,700 15.59 15.78 14.86 0 0 -0.4
05/01/2023
15.59
 221,300 15.51 15.59 15.28 0 0 -0.4
04/01/2023
15.51
 269,600 16.13 16.24 15.24 0 0 -0.4
03/01/2023
16.13
 391,300 15.40 16.13 15.32 0 0 -0.4
30/12/2022
15.40
 329,000 14.40 15.40 14.40 0 0 -0.4
29/12/2022
14.40
 88,400 14.86 15.51 14.24 0 0 -0.4
28/12/2022
14.86
 158,100 15.40 15.78 14.55 0 0 -0.4
27/12/2022
15.40
 386,600 15.13 16.17 15.24 0 0 -0.4
26/12/2022
15.13
 187,600 14.17 15.13 15.05 0 0 -0.4
23/12/2022
14.17
 373,000 13.24 14.17 13.24 0 0 -0.4
22/12/2022
13.24
 292,200 14.17 14.20 13.24 0 0 -0.4
21/12/2022
14.17
 271,200 14.86 14.94 13.86 0 0 -0.4
20/12/2022
14.86
 479,800 15.55 15.55 14.47 0 0 -0.4
19/12/2022
15.55
 344,700 16.01 16.21 14.90 0 0 -0.4
16/12/2022
16.01
 156,800 16.01 16.17 15.86 0 0 -0.4
15/12/2022
16.01
 170,900 15.71 16.51 15.71 0 0 -0.4
14/12/2022
15.71
 227,300 15.55 16.17 15.47 0 0 -0.4
13/12/2022
15.55
 362,700 16.17 16.63 15.40 0 0 -0.4
12/12/2022
16.17
 350,600 16.71 17.36 16.17 0 0 -0.4
09/12/2022
16.71
 504,300 17.55 18.17 16.63 0 0 -0.4
08/12/2022
17.55
 213,700 17.67 18.17 17.36 0 0 -0.4
07/12/2022
17.67
 326,600 16.86 17.86 16.86 0 0 -0.4
06/12/2022
16.86
 526,100 17.75 17.75 16.63 0 0 -0.4
05/12/2022
17.75
 673,500 18.94 19.52 17.75 0 0 -0.4
02/12/2022
18.94
 313,900 19.17 19.21 18.55 0 0 -0.4
01/12/2022
19.17
 578,500 18.94 20.02 18.94 0 0 -0.4
30/11/2022
18.94
 467,600 19.13 19.32 18.63 0 0 -0.4
29/11/2022
19.13
 429,600 19.48 19.75 18.71 0 0 -0.4
28/11/2022
19.48
 442,000 18.55 19.48 18.86 0 0 -0.4
25/11/2022
18.55
 360,200 17.55 18.67 17.59 0 0 -0.4
24/11/2022
17.55
 138,500 17.36 18.32 16.32 0 0 -0.4
23/11/2022
17.36
 187,800 18.55 18.71 17.32 0 0 -0.4
22/11/2022
18.55
 505,500 18.86 19.32 18.25 0 0 -0.4
21/11/2022
18.86
 300,400 18.79 19.25 18.75 0 0 -0.4
18/11/2022
18.79
 781,500 19.17 19.32 17.86 0 0 -0.4
17/11/2022
19.17
 384,400 18.48 19.56 19.02 0 0 -0.4
16/11/2022
18.48
 513,700 17.28 18.48 16.09 0 0 -0.4
15/11/2022
17.28
 445,900 18.55 18.55 17.28 0 0 -0.4
14/11/2022
18.55
 467,600 19.94 19.94 18.55 0 0 -0.4
11/11/2022
19.94
 522,800 19.63 20.83 19.63 0 0 -0.4
10/11/2022
19.63
 733,200 19.25 20.33 18.44 0 0 -0.4
09/11/2022
19.25
 325,800 18.02 19.25 18.02 0 0 -0.4
08/11/2022
18.02
 726,300 19.36 19.36 18.02 0 0 -0.4
07/11/2022
19.36
 782,500 20.79 20.94 19.36 0 0 -0.4
04/11/2022
20.79
 926,000 21.71 21.71 20.40 0 0 -0.4
03/11/2022
21.71
 1,746,400 21.71 22.25 21.17 0 0 -0.4
02/11/2022
21.71
 1,321,000 22.02 22.33 20.79 0 0 -0.4
01/11/2022
22.02
 1,603,600 21.48 22.40 21.63 0 0 -0.4
31/10/2022
21.48
 2,589,600 20.09 21.48 20.09 0 0 -0.4
28/10/2022
20.09
 1,283,900 18.79 20.09 18.86 0 0 -0.4
27/10/2022
18.79
 368,800 18.13 18.79 18.13 0 0 0
26/10/2022
18.13
 536,400 17.94 18.71 17.86 0 0 0
25/10/2022
17.94
 684,400 16.78 17.94 16.63 0 0 0
24/10/2022
16.78
 477,900 18.02 18.48 16.78 0 17,400 -0.4
21/10/2022
18.02
 875,500 19.17 19.25 17.86 0 0 0
20/10/2022
19.17
 506,200 19.40 19.56 18.44 0 0 0
19/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
19/10/2022
19.40
 768,500 18.62 19.56 19.09 0 0 0
18/10/2022
18.62
 1,455,000 18.58 19.46 17.29 0 0 -0.0
17/10/2022
18.58
 733,700 18.37 18.58 17.99 0 0 -0.0
14/10/2022
18.37
 1,406,000 18.27 18.90 18.27 0 0 -0.0
13/10/2022
18.27
 305,900 17.85 18.34 17.85 0 0 -0.0
12/10/2022
17.85
 611,200 17.15 18.34 17.08 0 0 -0.0
11/10/2022
17.15
 490,400 18.27 18.48 17.01 0 600 -0.0
10/10/2022
18.27
 586,900 17.15 18.27 16.45 0 0 -0.0
07/10/2022
17.15
 1,746,900 17.43 17.43 16.24 0 0 -0.0
06/10/2022
17.43
 1,128,100 18.72 18.90 17.43 0 0 -0.0
05/10/2022
18.72
 352,600 18.20 18.86 18.27 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |