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

13.80
-0.05
(-0.36%)
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
(2025-05-07) 		0.45 3.30% 2,696,600 -400 0
12.65
14.60
13.85
2 tháng
(2025-04-08) 		2.55 22.09% 3,730,400 -2,132 -0.0
10.74
14.60
13.85
3 tháng
(2025-03-10) 		-1.34 -8.66% 5,100,400 -2,132 -0.0
10.74
15.44
13.85
6 tháng
(2024-12-09) 		-3.49 -19.85% 7,000,000 -2,132 -0.0
10.74
18.02
13.85
12 tháng
(2024-06-11) 		-5.76 -29.01% 37,678,400 -2,532 -0.0
10.74
21.17
13.85
24 tháng
(2023-06-19) 		-4.22 -23.05% 73,120,300 -17,332 -0.5
10.74
24.29
13.85
36 tháng
(2022-06-22) 		5.46 63.12% 249,872,800 -35,486 -37.8
8.64
24.29
13.85
60 tháng
(2020-07-02) 		8.30 143% 1,127,240,150 -995,426 -71.3
5.13
28.84
13.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2022
23.10
 2,621,100 23.03 24.11 23.03 0 0 0
21/03/2022
23.03
 1,543,600 22.75 23.10 22.57 0 0 0
18/03/2022
22.75
 1,806,100 23.03 23.45 22.75 0 0 0
17/03/2022
23.03
 1,943,500 22.36 23.31 22.50 0 0 0
16/03/2022
22.36
 2,396,600 21.35 22.36 21.63 0 0 0
15/03/2022
21.35
 1,436,900 20.65 21.49 20.51 0 0 0
14/03/2022
20.65
 770,900 20.72 20.72 20.37 0 0 0
11/03/2022
20.72
 1,263,900 20.16 20.79 19.95 0 0 0
10/03/2022
20.16
 548,600 19.84 20.47 20.05 0 0 0
09/03/2022
19.84
 1,403,000 20.30 20.47 19.74 0 0 0
08/03/2022
20.30
 1,115,800 21.10 21.10 20.30 0 0 0
07/03/2022
21.10
 890,000 21.49 21.49 21.03 0 0 0
04/03/2022
21.49
 1,493,700 20.86 21.59 20.37 0 0 0
03/03/2022
20.86
 740,800 20.58 20.89 20.30 0 0 0
02/03/2022
20.58
 685,200 20.96 21.28 20.58 0 0 0
01/03/2022
20.96
 993,200 20.16 21.14 20.30 0 0 0
28/02/2022
20.16
 681,700 20.44 20.51 20.02 0 0 0
25/02/2022
20.44
 1,030,300 20.37 21.21 20.37 0 0 0
24/02/2022
20.37
 2,487,000 21.42 21.42 19.95 0 0 0
23/02/2022
21.42
 828,700 21.31 21.59 21.14 0 0 0
22/02/2022
21.31
 1,506,500 21.84 21.91 20.86 0 0 0
21/02/2022
21.84
 1,298,100 21.45 22.36 21.00 0 0 0
18/02/2022
21.45
 1,172,700 20.93 21.70 20.09 0 0 0
17/02/2022
20.93
 963,600 20.65 21.28 20.65 0 0 0
16/02/2022
20.65
 1,648,300 19.32 20.65 20.02 0 0 0
15/02/2022
19.32
 917,500 18.06 19.32 18.06 0 0 0
14/02/2022
18.06
 1,082,100 19.39 19.39 18.06 0 0 0
11/02/2022
19.39
 697,600 19.98 19.98 19.39 0 0 0
10/02/2022
19.98
 556,100 20.23 20.44 19.91 0 0 0
09/02/2022
20.23
 499,500 20.44 20.44 19.81 0 0 0
08/02/2022
20.44
 918,700 20.61 20.61 19.67 0 0 0
07/02/2022
20.61
 419,100 20.40 21.00 20.44 0 0 0
28/01/2022
20.40
 800,800 20.40 20.58 19.81 0 0 0
27/01/2022
20.40
 793,700 20.79 20.93 20.09 0 0 0
26/01/2022
20.79
 836,700 20.16 20.96 20.30 0 0 0
25/01/2022
20.16
 1,024,000 19.56 20.26 18.55 0 0 0
24/01/2022
19.56
 3,600,600 18.83 20.12 18.83 0 137,200 -3.8
21/01/2022
18.83
 335,300 17.60 18.83 18.83 0 0 0
20/01/2022
17.60
 1,430,100 16.48 17.60 15.54 0 0 0
19/01/2022
16.48
 1,705,700 17.71 17.71 16.48 0 0 0
18/01/2022
17.71
 1,579,000 20.09 20.09 17.71 0 0 0
17/01/2022
20.09
 888,400 20.44 21.00 20.09 0 31,500 -0.9
14/01/2022
20.44
 1,202,100 21.28 21.28 19.88 0 0 0
13/01/2022
21.28
 2,347,800 21.35 21.35 20.26 0 0 0
12/01/2022
21.35
 2,782,100 22.92 22.92 21.35 102,300 0 3.2
11/01/2022
22.92
 4,355,800 24.64 24.85 22.92 68,800 13,700 1.9
10/01/2022
24.64
 2,405,000 26.46 26.46 24.64 1,000 4,500 0
07/01/2022
26.46
 1,504,400 26.46 26.81 25.83 0 61,000 -2.3
06/01/2022
26.46
 1,591,000 26.25 26.95 25.83 0 30,600 -1.1
05/01/2022
26.25
 1,943,700 25.97 26.46 25.23 0 34,700 -1.3
04/01/2022
25.97
 1,457,200 26.18 26.60 25.97 11,000 47,500 -1.4
31/12/2021
26.18
 1,778,800 24.64 26.35 24.50 62,100 0 2.2
30/12/2021
24.64
 2,497,800 25.93 26.04 24.50 11,700 4,000 0.3
29/12/2021
25.93
 2,037,300 25.62 26.25 25.62 59,300 0 2.2
28/12/2021
25.62
 2,730,700 27.16 27.19 25.62 22,400 20,600 0.1
27/12/2021
27.16
 1,062,300 27.02 27.30 26.70 1,300 9,900 -0.3
24/12/2021
27.02
 2,086,800 27.02 27.26 26.32 15,300 3,900 0.4
23/12/2021
27.02
 3,062,600 28.00 28.14 26.60 22,800 48,200 -1.0
22/12/2021
28.00
 2,137,800 28.52 28.98 28.00 0 32,000 -1.3
21/12/2021
28.52
 1,884,200 28.56 29.05 28.24 13,000 5,600 0.3
20/12/2021
28.56
 2,104,400 28.42 28.70 27.86 14,700 7,300 0.3
17/12/2021
28.42
 1,632,800 28.84 29.26 28.35 2,600 70,800 -2.8
16/12/2021
28.84
 3,621,100 27.86 28.91 27.51 63,400 2,000 2.5
15/12/2021
27.86
 1,507,100 28.17 28.45 27.72 1,400 12,500 -0.4
14/12/2021
28.17
 1,317,800 28.56 28.70 28.07 0 40,700 -1.7
13/12/2021
28.56
 2,923,300 27.19 28.70 27.19 86,000 0 3.5
10/12/2021
27.19
 1,731,200 26.88 27.30 26.84 600 10,400 -0.4
09/12/2021
26.88
 1,773,000 26.60 27.30 26.11 39,500 800 1.5
08/12/2021
26.60
 1,732,700 27.16 27.44 26.60 27,600 44,300 -0.6
07/12/2021
27.16
 2,094,100 26.53 27.16 25.97 400 19,300 -0.7
06/12/2021
26.53
 2,743,500 27.44 28.07 25.76 2,300 34,500 -1.3
03/12/2021
27.44
 4,332,700 26.74 28.49 26.39 51,700 3,800 1.9
02/12/2021
26.74
 1,632,100 26.74 27.30 26.74 24,000 65,900 -1.6
01/12/2021
26.74
 1,870,900 26.84 26.91 26.60 25,400 100 1.0
30/11/2021
26.84
 3,421,000 26.81 27.30 26.18 200 218,300 -8.4
29/11/2021
26.81
 3,072,800 26.32 27.23 25.55 51,000 55,500 0.3
26/11/2021
26.32
 3,252,700 25.79 27.30 25.76 500 392,200 -14.7
25/11/2021
25.79
 3,224,000 24.11 25.79 23.80 209,800 50,600 5.6
24/11/2021
24.11
 2,087,400 24.32 24.78 23.94 4,800 302,500 -10.3
23/11/2021
24.32
 3,724,400 22.78 24.32 21.70 302,500 0 10.1
22/11/2021
22.78
 9,430,000 24.50 24.50 22.78 17,500 102,100 -2.8
19/11/2021
24.50
 7,086,500 24.36 25.20 23.80 35,400 196,800 -5.7
18/11/2021
24.36
 6,730,600 22.82 24.36 22.26 123,900 3,200 4.0
17/11/2021
22.82
 4,533,200 22.75 23.38 22.61 241,400 22,800 7.3
16/11/2021
22.75
 6,758,500 21.84 22.96 21.35 1,100 92,300 -2.9
15/11/2021
21.84
 7,545,600 20.44 21.84 20.89 11,400 0 0.3
12/11/2021
20.44
 4,066,100 19.95 20.61 19.67 69,500 33,900 1.1
11/11/2021
19.95
 8,548,500 19.32 20.51 19.18 105,900 70,300 1.1
10/11/2021
19.32
 4,016,400 19.07 19.53 19.07 0 69,400 -1.9
09/11/2021
19.07
 4,444,500 18.86 19.67 18.55 27,900 116,100 -2.4
08/11/2021
18.86
 4,463,700 18.06 19.00 17.74 10,000 61,600 -1.3
05/11/2021
18.06
 3,874,600 18.23 18.65 17.81 1,200 195,300 -5.0
04/11/2021
18.23
 7,629,200 18.86 18.86 17.71 20,000 128,500 -2.5
03/11/2021
18.86
 8,086,200 20.26 20.30 18.86 1,400 181,200 -5.0
02/11/2021
20.26
 3,805,500 19.60 20.51 19.60 900 5,000 -0.1
01/11/2021
19.60
 11,816,400 18.34 19.60 18.34 228,800 0 6.2
29/10/2021
18.34
 6,487,300 17.99 18.83 17.92 18,500 73,900 -1.4
28/10/2021
17.99
 4,509,800 17.92 18.48 17.78 0 79,100 -2.0
27/10/2021
17.92
 4,650,500 17.64 18.20 17.67 55,400 0 1.4
26/10/2021
17.64
 2,754,200 17.85 17.85 17.43 6,700 144,500 -3.5

Chính sách bảo mật | Điều khoản sử dụng |