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

24.25
0.40
(1.68%)
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
(2024-10-22) 		-1.65 -6.47% 598,100 -100 -0.0
23.85
26.60
24.25
2 tháng
(2024-09-23) 		-2.90 -10.84% 10,294,000 -100 -0.0
23.85
27.50
24.25
3 tháng
(2024-08-23) 		-1.50 -5.92% 15,875,000 -100 -0.0
23.85
27.50
24.25
6 tháng
(2024-05-27) 		2.40 11.19% 32,785,000 -400 -0.0
21
27.50
24.25
12 tháng
(2023-11-27) 		1.90 8.66% 39,347,900 -2,100 -0.0
18.65
27.50
24.25
24 tháng
(2022-12-02) 		-0.75 -3.05% 95,216,100 -15,200 -27.8
17.20
31.55
24.25
36 tháng
(2021-12-07) 		-11.42 -32.38% 422,421,100 -100,654 -39.6
10.50
37.45
24.25
60 tháng
(2020-03-25) 		18.20 322.29% 1,134,772,290 -978,744 -71.1
4.89
37.45
24.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2021
21.95
 1,294,400 21.95 22.27 21.91 0 43,700 -1.1
09/09/2021
21.95
 1,530,100 21.45 22.18 21.50 79,500 0 1.9
08/09/2021
21.45
 2,185,800 21.14 21.73 20.73 121,300 0 2.9
07/09/2021
21.14
 3,602,600 21.73 22 21 600 137,600 -3.2
06/09/2021
21.73
 3,033,400 21.82 22.45 21.73 1,400 58,300 -1.4
01/09/2021
21.82
 2,606,700 20.86 22.09 20.68 1,700 27,000 -0.6
31/08/2021
20.86
 2,865,500 20.55 21.36 20.27 400 45,200 -1.0
30/08/2021
20.55
 3,267,800 20.45 20.95 20.23 21,100 4,100 0.4
27/08/2021
20.45
 2,574,100 20.18 20.55 19.73 103,200 0 2.3
26/08/2021
20.18
 4,017,900 19.68 20.50 19.82 33,900 61,300 -0.6
25/08/2021
19.68
 3,149,900 18.82 19.82 18.73 49,600 47,200 0.1
24/08/2021
18.82
 3,751,100 18.82 19.14 18.32 166,000 0 3.4
23/08/2021
18.82
 2,769,800 19.45 19.55 18.73 22,600 131,400 -2.3
20/08/2021
19.45
 8,442,200 19 20 18 73,500 383,500 -6.5
19/08/2021
19
 2,961,300 18.32 19.27 18.18 67,000 97,400 -0.6
18/08/2021
18.32
 3,180,100 18.18 18.64 17.95 50,900 100,000 -1.0
17/08/2021
18.18
 3,881,900 18.36 18.36 17.86 5,600 42,800 -0.7
16/08/2021
18.36
 4,212,500 18.41 19.09 18 12,000 199,000 -3.8
13/08/2021
18.41
 5,713,100 17.27 18.45 17.09 77,300 12,600 1.0
12/08/2021
17.27
 5,117,200 17 17.73 16.86 125,700 1,200 2.4
11/08/2021
17
 6,884,500 17.45 17.73 17 45,000 92,100 -0.9
10/08/2021
17.45
 7,416,200 17.27 17.64 16.86 6,400 88,200 -1.5
09/08/2021
17.27
 2,837,100 17.09 17.55 16.91 11,200 100,000 -1.7
06/08/2021
17.09
 4,273,000 17.09 17.55 16.95 85,100 0 1.6
05/08/2021
17.09
 2,025,400 17.05 17.18 16.64 90,600 150,000 -1.1
04/08/2021
17.05
 2,878,800 16.91 17.55 16.91 700 46,300 -0.9
03/08/2021
16.91
 8,515,200 15.82 16.91 15.91 85,000 12,200 1.3
02/08/2021
15.82
 2,167,700 15.64 15.82 15.32 2,600 34,000 -0.5
30/07/2021
15.64
 2,799,400 15.41 16.09 15.50 30,900 141,900 -1.9
29/07/2021
15.41
 1,031,600 15.27 15.55 15.18 25,100 20,000 0.1
28/07/2021
15.27
 1,408,600 15.45 15.55 15.18 7,300 10,000 -0.0
27/07/2021
15.45
 1,688,700 15.55 15.86 15.36 200 75,500 -1.3
26/07/2021
15.55
 1,837,500 15.05 15.64 14.77 73,300 41,700 0.5
23/07/2021
15.05
 1,592,800 15.09 15.23 14.68 17,800 44,600 -0.4
22/07/2021
15.09
 1,619,800 14.68 15.09 14.55 56,700 0 0.9
21/07/2021
14.68
 1,552,500 14.55 14.77 14.45 5,000 78,500 -1.2
20/07/2021
14.55
 1,846,600 13.82 14.55 13.73 53,700 0 0.8
19/07/2021: Cổ tức tiền mặt tỉ lệ: 9%
19/07/2021
13.82
 1,448,500 14.09 14.32 13.64 200 37,800 -0.6
16/07/2021
14.09
 1,663,000 14.22 14.39 14.09 87,300 27,400 1.0
15/07/2021
14.22
 1,606,000 13.75 14.26 13.66 36,500 50,300 -0.2
14/07/2021
13.75
 1,211,100 13.62 13.88 13.32 12,100 100,400 -1.4
13/07/2021
13.62
 1,332,400 13.23 13.83 13.23 37,100 4,200 0.5
12/07/2021
13.23
 3,512,300 14.09 14.39 13.15 68,900 32,600 0.6
09/07/2021
14.09
 2,415,500 14.74 14.74 13.83 39,300 41,600 -0.1
08/07/2021
14.74
 1,571,900 14.86 14.86 14.56 500 26,200 -0.4
07/07/2021
14.86
 2,260,100 14.56 15.04 14.05 98,700 11,400 1.5
06/07/2021
14.56
 5,298,900 15.64 15.90 14.56 600 63,500 -1.1
05/07/2021
15.64
 2,984,500 15.55 16.07 15.38 84,300 300 1.2
02/07/2021
15.55
 2,022,900 15.81 15.90 15.47 10,500 60,600 -0.9
01/07/2021
15.81
 3,607,600 15.16 15.90 15.16 139,900 0 2.6
30/06/2021
15.16
 1,537,700 15.25 15.25 15.08 9,100 0 0.2
29/06/2021
15.25
 3,107,200 15.47 15.68 15.16 50,300 23,900 0.5
28/06/2021
15.47
 5,631,700 14.48 15.47 14.56 181,100 5,900 3.1
25/06/2021
14.48
 1,355,300 14.26 14.52 14.26 32,100 0 0.5
24/06/2021
14.26
 2,949,000 14.09 14.52 14.09 0 34,800 -0.6
23/06/2021
14.09
 2,449,700 14.52 14.52 14.09 0 15,300 -0.3
22/06/2021
14.52
 2,294,600 14.52 14.78 14.43 0 10,100 -0.2
21/06/2021
14.52
 2,577,100 14.74 14.82 14.39 300 150,400 -2.5
18/06/2021
14.74
 1,916,000 14.74 14.86 14.69 0 11,300 -0.2
17/06/2021
14.74
 2,000,300 14.74 14.99 14.35 100 18,700 -0.3
16/06/2021
14.74
 5,027,200 14.13 14.86 13.96 24,200 11,300 0.2
15/06/2021
14.13
 976,500 14.26 14.43 14.01 0 66,900 -1.1
14/06/2021
14.26
 2,997,800 13.66 14.43 13.66 700 3,000 -0.0
11/06/2021
13.66
 2,096,300 13.49 14.18 13.36 8,200 14,700 -0.1
10/06/2021
13.49
 1,856,700 13.75 13.75 13.40 1,500 19,400 -0.3
09/06/2021
13.75
 2,980,600 13.75 13.88 13.32 16,900 136,400 -1.9
08/06/2021
13.75
 4,113,600 14.69 14.69 13.75 1,000 92,500 -1.5
07/06/2021
14.69
 1,728,700 14.82 15.12 14.56 20,000 32,500 -0.2
04/06/2021
14.82
 1,997,300 15.21 15.25 14.74 55,200 27,200 0.5
03/06/2021
15.21
 2,974,000 14.69 15.29 14.86 135,100 0 2.4
02/06/2021
14.69
 1,484,500 14.22 14.86 14.22 0 4,500 -0.1
01/06/2021
14.22
 1,802,800 14.35 14.35 13.92 0 10,300 -0.2
31/05/2021
14.35
 1,313,900 14.61 14.61 14.22 0 0 0
28/05/2021
14.61
 1,613,400 14.48 14.61 14.26 54,700 14,300 0.7
27/05/2021
14.48
 2,058,900 14.31 14.78 14.22 7,900 5,100 0.0
26/05/2021
14.31
 4,066,500 14.82 14.82 14.18 5,500 25,700 -0.3
25/05/2021
14.82
 2,602,100 15.21 15.21 14.82 7,200 2,400 0.1
24/05/2021
15.21
 2,707,700 15.21 15.47 14.86 37,900 0 0.7
21/05/2021
15.21
 3,012,100 15.08 15.72 15.12 123,400 1,300 2.2
20/05/2021
15.08
 1,402,500 14.99 15.25 14.95 38,100 0 0.7
19/05/2021
14.99
 1,812,600 15.25 15.47 14.95 6,500 10,100 -0.1
18/05/2021
15.25
 2,021,100 14.91 15.25 14.61 31,600 1,100 0.5
17/05/2021
14.91
 2,739,200 14.99 15.55 14.91 18,400 17,300 0.0
14/05/2021
14.99
 5,305,900 14.05 14.99 14.05 72,500 6,300 1.1
13/05/2021
14.05
 1,487,500 14.13 14.31 14.01 14,100 0 0.2
12/05/2021
14.13
 2,147,100 13.83 14.48 13.88 28,500 0 0.5
11/05/2021
13.83
 3,431,100 13.36 14.13 13.36 48,800 252,200 -3.2
10/05/2021
13.36
 1,096,700 13.66 13.66 13.36 0 11,700 -0.2
07/05/2021
13.66
 3,160,600 13.32 13.92 13.23 22,500 0 0.4
06/05/2021
13.32
 1,496,900 13.15 13.36 13.06 12,900 5,700 0.1
05/05/2021
13.15
 1,042,500 13.10 13.32 13.06 15,200 3,300 0.2
04/05/2021
13.10
 1,041,900 13.06 13.36 12.80 100 7,300 -0.1
29/04/2021
13.06
 639,900 13.32 13.40 13.06 0 15,800 -0.2
28/04/2021
13.32
 1,363,200 13.23 13.58 13.06 0 3,400 -0.1
27/04/2021
13.23
 1,453,400 12.72 13.58 12.46 6,500 400 0.1
26/04/2021
12.72
 986,100 13.15 13.15 12.67 2,400 7,800 -0.1
23/04/2021
13.15
 1,432,900 12.89 13.15 12.54 24,000 6,600 0.3
22/04/2021
12.89
 1,647,100 13.45 13.70 12.89 100 0 0.0
20/04/2021
13.45
 1,062,200 13.75 13.88 13.32 13,400 9,500 0.1
19/04/2021
13.75
 2,482,400 13.40 14.01 13.15 9,600 10,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |