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

22.95
-0.20
(-0.86%)
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
(2024-10-23) 		-0.65 -2.61% 549,800 -100 -0.0
23.15
26.60
23.15
2 tháng
(2024-09-23) 		-2.50 -9.35% 10,314,700 -100 -0.0
23.15
27.50
23.15
3 tháng
(2024-08-26) 		-1.05 -4.15% 15,646,900 -100 -0.0
23.15
27.50
23.15
6 tháng
(2024-05-27) 		2.80 13.05% 32,805,700 -400 -0.0
21
27.50
23.15
12 tháng
(2023-11-28) 		2.35 10.73% 39,349,700 -2,100 -0.0
18.65
27.50
23.15
24 tháng
(2022-12-05) 		1.20 5.21% 94,922,900 -15,200 -27.4
17.20
31.55
23.15
36 tháng
(2021-12-08) 		-10.30 -29.80% 420,347,700 -81,754 -38.9
10.50
37.45
23.15
60 tháng
(2020-03-25) 		18.60 329.37% 1,134,792,990 -978,744 -71.1
4.89
37.45
23.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
26.55
 918,700 26.77 26.77 25.55 0 0 0
07/02/2022
26.77
 419,100 26.50 27.27 26.55 0 0 0
28/01/2022
26.50
 800,800 26.50 26.73 25.73 0 0 0
27/01/2022
26.50
 793,700 27 27.18 26.09 0 0 0
26/01/2022
27
 836,700 26.18 27.23 26.36 0 0 0
25/01/2022
26.18
 1,024,000 25.41 26.32 24.09 0 0 0
24/01/2022
25.41
 3,600,600 24.45 26.14 24.45 0 137,200 -3.8
21/01/2022
24.45
 335,300 22.86 24.45 24.45 0 0 0
20/01/2022
22.86
 1,430,100 21.41 22.86 20.18 0 0 0
19/01/2022
21.41
 1,705,700 23 23 21.41 0 0 0
18/01/2022
23
 1,579,000 26.09 26.09 23 0 0 0
17/01/2022
26.09
 888,400 26.55 27.27 26.09 0 31,500 -0.9
14/01/2022
26.55
 1,202,100 27.64 27.64 25.82 0 0 0
13/01/2022
27.64
 2,347,800 27.73 27.73 26.32 0 0 0
12/01/2022
27.73
 2,782,100 29.77 29.77 27.73 102,300 0 3.2
11/01/2022
29.77
 4,355,800 32 32.27 29.77 68,800 13,700 1.9
10/01/2022
32
 2,405,000 34.36 34.36 32 1,000 4,500 0
07/01/2022
34.36
 1,504,400 34.36 34.82 33.55 0 61,000 -2.3
06/01/2022
34.36
 1,591,000 34.09 35 33.55 0 30,600 -1.1
05/01/2022
34.09
 1,943,700 33.73 34.36 32.77 0 34,700 -1.3
04/01/2022
33.73
 1,457,200 34 34.55 33.73 11,000 47,500 -1.4
31/12/2021
34
 1,778,800 32 34.23 31.82 62,100 0 2.2
30/12/2021
32
 2,497,800 33.68 33.82 31.82 11,700 4,000 0.3
29/12/2021
33.68
 2,037,300 33.27 34.09 33.27 59,300 0 2.2
28/12/2021
33.27
 2,730,700 35.27 35.32 33.27 22,400 20,600 0.1
27/12/2021
35.27
 1,062,300 35.09 35.45 34.68 1,300 9,900 -0.3
24/12/2021
35.09
 2,086,800 35.09 35.41 34.18 15,300 3,900 0.4
23/12/2021
35.09
 3,062,600 36.36 36.55 34.55 22,800 48,200 -1.0
22/12/2021
36.36
 2,137,800 37.05 37.64 36.36 0 32,000 -1.3
21/12/2021
37.05
 1,884,200 37.09 37.73 36.68 13,000 5,600 0.3
20/12/2021
37.09
 2,104,400 36.91 37.27 36.18 14,700 7,300 0.3
17/12/2021
36.91
 1,632,800 37.45 38 36.82 2,600 70,800 -2.8
16/12/2021
37.45
 3,621,100 36.18 37.55 35.73 63,400 2,000 2.5
15/12/2021
36.18
 1,507,100 36.59 36.95 36 1,400 12,500 -0.4
14/12/2021
36.59
 1,317,800 37.09 37.27 36.45 0 40,700 -1.7
13/12/2021
37.09
 2,923,300 35.32 37.27 35.32 86,000 0 3.5
10/12/2021
35.32
 1,731,200 34.91 35.45 34.86 600 10,400 -0.4
09/12/2021
34.91
 1,773,000 34.55 35.45 33.91 39,500 800 1.5
08/12/2021
34.55
 1,732,700 35.27 35.64 34.55 27,600 44,300 -0.6
07/12/2021
35.27
 2,094,100 34.45 35.27 33.73 400 19,300 -0.7
06/12/2021
34.45
 2,743,500 35.64 36.45 33.45 2,300 34,500 -1.3
03/12/2021
35.64
 4,332,700 34.73 37 34.27 51,700 3,800 1.9
02/12/2021
34.73
 1,632,100 34.73 35.45 34.73 24,000 65,900 -1.6
01/12/2021
34.73
 1,870,900 34.86 34.95 34.55 25,400 100 1.0
30/11/2021
34.86
 3,421,000 34.82 35.45 34 200 218,300 -8.4
29/11/2021
34.82
 3,072,800 34.18 35.36 33.18 51,000 55,500 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |