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)
25/08/2023
23.14
 722,000 23.48 23.48 22.90 0 0 0
24/08/2023
23.21
 942,100 21.94 23.29 21.94 0 100 0.0
23/08/2023
21.90
 1,257,600 21.13 21.90 20.48 0 0 0
22/08/2023
20.48
 533,100 19.94 20.48 19.79 0 0 0
21/08/2023
19.86
 318,100 18.86 19.86 18.86 0 0 0
18/08/2023
18.86
 950,000 20.02 20.09 18.86 0 0 0
17/08/2023
20.25
 312,700 20.56 20.67 20.25 0 0 0
16/08/2023
20.56
 780,200 19.94 20.56 19.67 0 0 0
15/08/2023
19.86
 665,400 19.63 19.86 19.48 0 0 0
14/08/2023
19.25
 621,100 18.44 19.59 18.44 0 0 0
11/08/2023
18.63
 205,700 18.48 19.09 18.32 0 0 0
10/08/2023
18.48
 354,500 19.02 19.13 18.40 0 0 0
09/08/2023
18.71
 203,100 18.71 19.02 18.48 0 700 0.0
08/08/2023
18.67
 398,900 18.09 18.90 18.09 0 0 0
07/08/2023
18.09
 211,700 18.48 18.48 18.02 0 0 0
04/08/2023
18.17
 348,800 17.94 18.44 17.94 0 0 0
03/08/2023
17.94
 568,100 18.48 18.48 17.90 0 0 0
02/08/2023
18.32
 511,700 18.48 19.05 18.09 0 0 0
01/08/2023
18.67
 423,100 19.75 19.75 18.67 0 0 0
31/07/2023
19.40
 255,500 19.90 20.09 19.32 0 0 0
28/07/2023
19.86
 351,800 19.86 20.29 19.79 0 0 0
27/07/2023
19.86
 369,300 19.71 19.94 19.25 0 0 0
26/07/2023
19.86
 165,400 20.17 20.25 19.86 0 0 0
25/07/2023
20.17
 401,800 19.48 20.56 19.48 0 0 0
24/07/2023
19.48
 407,900 20.09 20.09 19.40 0 0 0
21/07/2023
20.02
 424,800 20.09 20.09 19.63 0 0 0
20/07/2023
20.06
 594,600 20.09 20.09 19.67 0 0 0
19/07/2023
20.02
 1,127,100 19.21 20.02 19.21 0 0 0
18/07/2023
19.09
 864,300 18.28 19.17 18.13 0 0 0
17/07/2023
18.25
 216,700 17.71 18.32 17.71 0 0 0
14/07/2023
17.71
 272,000 18.02 18.09 17.52 0 0 0
13/07/2023
17.98
 159,800 17.75 18.09 17.67 0 0 0
12/07/2023
17.48
 82,300 17.59 17.71 17.44 0 0 0
11/07/2023
17.59
 109,400 17.90 17.90 17.59 0 0 0
10/07/2023
17.55
 83,000 17.44 17.86 17.44 0 0 0
07/07/2023
17.55
 70,400 17.48 17.59 16.40 0 0 0
06/07/2023
17.59
 44,000 17.86 17.86 17.52 0 0 0
05/07/2023
17.71
 100,600 18.09 18.09 17.63 0 0 0
04/07/2023
17.86
 62,800 18.17 18.17 17.78 0 0 0
03/07/2023
17.90
 77,500 18.21 18.21 17.90 0 0 0
30/06/2023
18.21
 47,200 18.28 18.28 17.78 0 0 0
29/06/2023
18.28
 72,800 18.40 18.63 18.28 0 0 0
28/06/2023
18.40
 169,100 18.63 18.75 18.40 0 0 0
27/06/2023
18.63
 100,600 18.44 18.79 18.44 0 0 0
26/06/2023
18.44
 77,100 18.32 18.55 18.17 0 0 0
23/06/2023
18.44
 149,900 18.63 18.63 18.44 0 0 0
22/06/2023
18.75
 112,600 18.86 18.94 18.71 0 0 0
21/06/2023
18.63
 82,800 18.55 18.82 18.48 0 0 0
20/06/2023
18.55
 115,500 18.48 18.79 18.32 0 0 0
19/06/2023
18.32
 63,500 18.48 18.82 18.28 0 0 0
16/06/2023
18.48
 142,700 18.32 19.02 18.32 0 0 0
15/06/2023
18.32
 122,200 18.67 18.71 18.25 0 0 0
14/06/2023
18.67
 59,700 18.98 18.98 18.67 0 0 0
13/06/2023
18.79
 71,900 18.48 19.02 18.48 0 0 0
12/06/2023
19.02
 59,900 18.98 19.02 18.71 0 0 0
09/06/2023
18.98
 69,700 19.13 19.13 18.59 0 0 0
08/06/2023
18.86
 196,100 19.09 19.21 18.82 0 0 0
07/06/2023
18.98
 259,900 19.09 19.09 18.90 0 0 0
06/06/2023
18.94
 43,100 18.79 19.21 18.79 0 0 0
05/06/2023
19.02
 132,400 19.25 19.25 18.90 0 0 0
02/06/2023
18.98
 132,300 19.13 19.25 18.82 0 0 0
01/06/2023
19.13
 122,800 19.09 19.29 18.98 0 0 0
31/05/2023
19.02
 290,000 19.02 19.32 18.86 0 0 0
30/05/2023
19.02
 162,200 19.21 19.21 18.71 0 0 0
29/05/2023
19.17
 280,400 18.86 19.25 18.71 0 0 0
26/05/2023
18.82
 281,200 18.32 19.17 18.32 0 0 0
25/05/2023
18.32
 104,200 18.32 18.36 18.09 0 0 0
24/05/2023
18.36
 136,800 18.40 18.40 18.17 0 0 0
23/05/2023
18.21
 86,600 18.25 18.40 18.21 0 0 0
22/05/2023
18.25
 137,200 18.09 18.55 18.02 0 0 0
19/05/2023
18.17
 135,300 18.32 18.48 17.94 0 0 0
18/05/2023
18.36
 47,800 18.36 18.48 18.21 0 0 0
17/05/2023
18.36
 176,800 18.32 18.71 18.32 0 0 0
16/05/2023
18.32
 108,900 18.28 18.55 18.09 0 0 0
15/05/2023
18.25
 166,500 18.21 18.59 18.21 0 0 0
12/05/2023
18.21
 130,700 18.36 18.55 18.21 0 0 0
11/05/2023
18.52
 155,900 18.67 18.71 18.36 0 0 0
10/05/2023
18.59
 230,900 18.48 18.59 18.40 0 0 0
09/05/2023
18.36
 198,800 18.48 18.48 18.32 0 0 0
08/05/2023
18.40
 302,200 17.94 18.48 17.94 0 0 0
05/05/2023
17.78
 150,000 17.86 17.86 17.63 0 0 0
04/05/2023
17.63
 132,000 17.59 18.02 17.59 0 0 0
03/05/2023
16.67
 330,800 16.55 17.17 16.55 0 0 -0.4
02/05/2023
15.40
 411,800 16.09 16.09 15.17 0 0 -0.4
01/05/2023
15.59
 221,300 15.59 15.59 15.28 0 0 -0.4
28/04/2023
17.82
 91,500 18.21 18.21 17.75 0 0 0
27/04/2023
18.02
 196,800 17.52 18.02 17.36 0 0 0
26/04/2023
17.52
 39,400 17.40 17.63 17.36 0 0 0
25/04/2023
17.55
 83,600 17.67 17.71 17.32 0 0 0
24/04/2023
17.59
 104,200 16.98 17.71 16.94 0 0 0
21/04/2023
17.63
 103,400 17.55 17.71 17.52 0 0 0
20/04/2023
17.52
 51,700 17.63 17.63 17.40 0 0 0
19/04/2023
17.52
 82,100 17.67 17.86 17.40 0 0 0
18/04/2023
17.67
 97,200 17.63 17.71 17.40 0 0 0
17/04/2023
17.59
 67,800 17.25 17.63 17.17 0 0 0
14/04/2023
17.32
 206,000 17.71 17.71 17.32 0 0 0
13/04/2023
17.67
 135,400 17.67 17.78 17.36 0 0 0
12/04/2023
17.67
 147,800 18.02 18.05 17.52 0 0 0
11/04/2023
17.55
 171,500 17.09 17.71 17.05 0 0 0
10/04/2023
17.05
 420,800 18.09 18.40 16.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc