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

26.45
0.80
(3.12%)
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
(2024-08-19) 		0.45 1.79% 4,884,200 0 0
24.90
25.65
25.65
2 tháng
(2024-07-22) 		1.65 6.88% 8,536,900 -300 -0.0
23.75
25.65
25.65
3 tháng
(2024-06-20) 		0.45 1.79% 15,604,500 -300 -0.0
23.75
27.30
25.65
6 tháng
(2024-03-22) 		3.05 13.50% 22,629,700 -2,000 -0.0
18.65
27.30
25.65
12 tháng
(2023-09-25) 		0.75 3.01% 29,843,100 -2,000 -0.0
18.65
27.30
25.65
24 tháng
(2022-09-29) 		0.65 2.60% 119,193,500 -33,153 -37.7
17.20
31.55
25.65
36 tháng
(2021-10-04) 		4.10 19.05% 601,663,200 -1,149,154 -71.9
10.50
37.45
25.65
60 tháng
(2020-03-25) 		20 354.16% 1,122,579,390 -978,644 -71.1
4.89
37.45
25.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
14.22
 2,078,000 13.58 14.35 13.58 0 0 0
04/02/2021
13.58
 991,700 13.70 13.75 13.49 0 0 0
03/02/2021
13.70
 1,266,700 13.70 13.92 13.49 0 200 -0.0
02/02/2021
13.70
 1,329,100 13.06 13.70 12.80 0 0 0
01/02/2021
13.06
 1,401,500 13.45 13.92 12.89 0 289,200 -4.5
29/01/2021
13.45
 1,735,000 12.59 13.45 12.63 0 0 0
28/01/2021
12.59
 3,455,000 13.15 14.01 12.29 1,000 100 0.0
27/01/2021: Quyền mua cổ phiếu: 100000/57143 Giá: 10 (Volume + 57.14%, Ratio=0.57)
27/01/2021
13.15
 1,476,300 12.31 13.15 12.89 2,000 4,800 -0.0
26/01/2021
12.31
 3,880,200 12.16 12.82 12.02 218,500 0 3.6
25/01/2021
12.16
 4,494,300 11.47 12.24 11.14 490,000 0 8.2
22/01/2021
11.47
 1,494,200 11.69 11.69 11.43 0 0 0
21/01/2021
11.69
 1,476,500 11.06 11.69 10.84 600 0 0.0
20/01/2021
11.06
 2,714,400 10.48 11.21 9.75 0 0 0
19/01/2021
10.48
 1,982,800 11.25 11.25 10.48 0 20,000 -0.3
18/01/2021
11.25
 2,493,800 11.76 11.80 11.25 0 0 0
15/01/2021
11.76
 2,476,800 12.05 12.09 11.65 0 0 0
14/01/2021
12.05
 1,742,100 12.20 12.31 11.80 4,400 0 0.1
13/01/2021
12.20
 1,570,600 12.31 12.46 12.16 8,600 0 0.1
12/01/2021
12.31
 1,080,900 12.42 12.53 12.16 0 0 0
11/01/2021
12.42
 1,980,800 12.38 12.49 11.80 0 5,000 -0.1
08/01/2021
12.38
 1,233,800 12.16 12.75 12.09 0 0 0
07/01/2021
12.16
 1,245,600 11.98 12.35 11.98 0 1,000 -0.0
06/01/2021
11.98
 1,975,500 11.43 12.20 11.50 0 0 0
05/01/2021
11.43
 1,480,300 11.14 11.65 11.03 0 0 0
04/01/2021
11.14
 1,893,700 10.77 11.28 10.77 0 0 0
31/12/2020
10.77
 763,500 10.55 10.84 10.48 0 0 0
30/12/2020
10.55
 1,272,370 10.88 10.99 10.33 0 0 0
29/12/2020
10.88
 1,196,240 10.99 11.14 10.73 0 8,000 -0.1
28/12/2020
10.99
 1,699,290 11.10 11.32 10.88 0 25,000 -0.4
25/12/2020
11.10
 1,949,060 10.81 11.21 10.70 0 20,000 -0.3
24/12/2020
10.81
 1,816,820 10.62 10.99 9.97 3,000 0 0.0
23/12/2020
10.62
 3,143,930 10.48 11.21 10.40 0 0 0
22/12/2020
10.48
 2,423,570 10.00 10.59 9.89 0 0 0
21/12/2020
10.00
 1,497,440 10.08 10.26 9.82 40,000 0 0.5
18/12/2020
10.08
 889,750 9.97 10.15 9.89 0 0 0
17/12/2020
9.97
 1,327,080 10.11 10.40 9.86 0 0 0
16/12/2020
10.11
 2,308,820 9.56 10.22 9.38 2,000 600 0.0
15/12/2020
9.56
 1,347,370 9.64 9.75 9.45 0 200 -0.0
14/12/2020
9.64
 1,463,800 9.56 9.71 9.45 3,000 0 0.0
11/12/2020
9.56
 924,520 9.56 9.75 9.42 0 0 0
10/12/2020
9.56
 2,411,800 9.45 10.00 9.45 0 700 -0.0
09/12/2020
9.45
 1,670,820 9.20 9.60 9.16 0 1,200 -0.0
08/12/2020
9.20
 1,611,450 9.38 9.67 9.16 200 500 -0.0
07/12/2020
9.38
 1,933,620 8.79 9.38 9.16 0 0 0
04/12/2020
8.79
 3,120,130 8.24 8.79 8.32 1,000 0 0.0
03/12/2020
8.24
 858,930 7.95 8.35 7.95 0 0 0
02/12/2020
7.95
 546,210 7.95 8.06 7.88 2,000 0 0.0
01/12/2020
7.95
 921,180 8.13 8.13 7.84 0 0 0
30/11/2020
8.13
 315,990 8.17 8.21 8.10 0 0 0
27/11/2020
8.17
 996,140 8.24 8.43 8.17 0 0 0
26/11/2020
8.24
 2,072,740 7.95 8.35 7.91 0 0 0
25/11/2020
7.95
 790,640 7.95 8.17 7.95 0 0 0
24/11/2020
7.95
 638,410 7.95 7.95 7.84 30,000 0 0.3
23/11/2020
7.95
 274,670 7.95 8.02 7.84 0 0 0
20/11/2020
7.95
 459,780 8.06 8.13 7.95 0 0 0
19/11/2020
8.06
 1,445,970 7.62 8.06 7.58 0 0 0
18/11/2020
7.62
 490,280 7.66 7.69 7.62 0 0 0
17/11/2020
7.66
 444,360 7.62 7.73 7.58 0 0 0
16/11/2020
7.62
 550,110 7.73 7.77 7.62 0 0 0
13/11/2020
7.73
 245,600 7.77 7.77 7.69 0 0 0
12/11/2020
7.77
 215,570 7.77 7.77 7.69 0 0 0
11/11/2020
7.77
 145,840 7.73 7.80 7.69 0 0 0
10/11/2020
7.73
 368,580 7.80 7.95 7.69 0 0 0
09/11/2020
7.80
 339,110 7.69 7.84 7.69 0 0 0
06/11/2020
7.69
 195,240 7.77 7.77 7.62 0 0 0
05/11/2020
7.77
 100,890 7.84 7.91 7.69 0 0 0
04/11/2020
7.84
 437,110 7.66 7.99 7.66 650 0 0.0
03/11/2020
7.66
 198,770 7.55 7.66 7.55 0 0 0
02/11/2020
7.55
 205,110 7.47 7.66 7.47 0 0 0
30/10/2020
7.47
 295,900 7.40 7.73 7.47 0 0 0
29/10/2020
7.40
 487,570 7.55 7.55 7.33 0 0 0
28/10/2020
7.55
 1,349,440 7.88 7.91 7.55 0 51,500 -0.5
27/10/2020
7.88
 628,930 7.99 7.99 7.88 200 0 0.0
26/10/2020
7.99
 333,270 8.17 8.21 7.99 0 0 0
23/10/2020
8.17
 726,950 8.13 8.35 8.06 0 0 0
22/10/2020
8.13
 610,010 7.91 8.17 7.91 0 0 0
21/10/2020
7.91
 317,600 8.06 8.10 7.91 0 0 0
20/10/2020
8.06
 374,290 8.17 8.24 7.99 0 0 0
19/10/2020
8.17
 829,820 7.91 8.21 7.88 0 0 0
16/10/2020
7.91
 508,390 7.95 7.99 7.84 0 2,000 -0.0
15/10/2020
7.95
 282,310 8.02 8.02 7.91 0 0 0
14/10/2020
8.02
 292,420 8.17 8.24 8.02 0 0 0
13/10/2020
8.17
 904,560 7.88 8.32 7.84 100 0 0.0
12/10/2020
7.88
 716,980 7.95 8.06 7.80 3,000 0 0.0
09/10/2020
7.95
 549,450 7.88 8.06 7.88 0 0 0
08/10/2020
7.88
 877,840 7.99 8.02 7.88 100 0 0.0
07/10/2020
7.99
 778,490 8.13 8.17 7.99 180 0 0.0
06/10/2020
8.13
 520,910 8.21 8.32 8.10 0 0 0
05/10/2020
8.21
 537,960 8.13 8.28 8.10 0 0 0
02/10/2020
8.13
 809,220 8.32 8.32 7.80 0 0 0
01/10/2020
8.32
 553,770 8.17 8.46 8.21 0 0 0
30/09/2020
8.17
 711,100 7.95 8.17 7.88 0 100 -0.0
29/09/2020
7.95
 1,272,740 8.50 8.65 7.91 0 0 0
28/09/2020
8.50
 685,360 8.39 8.61 8.35 0 1,000 -0.0
25/09/2020
8.39
 659,420 8.50 8.65 8.32 0 0 0
24/09/2020
8.50
 1,407,960 8.28 8.68 8.13 0 0 0
23/09/2020
8.28
 591,170 8.43 8.50 8.24 10,000 0 0.1
22/09/2020
8.43
 1,371,350 8.35 8.79 8.35 100 0 0.0
21/09/2020
8.35
 2,636,130 7.84 8.35 7.84 0 120 -0.0
18/09/2020
7.84
 465,270 7.66 7.99 7.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |