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

26.55
0.10
(0.38%)
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
(2024-08-20) 		0.40 1.58% 4,668,900 0 0
24.90
26.45
26.45
2 tháng
(2024-07-22) 		1.65 6.88% 8,705,400 -300 -0.0
23.75
26.45
26.45
3 tháng
(2024-06-21) 		-0.35 -1.35% 15,535,900 -300 -0.0
23.75
27.30
26.45
6 tháng
(2024-03-25) 		3.10 13.75% 22,729,800 -2,000 -0.0
18.65
27.30
26.45
12 tháng
(2023-09-25) 		0.75 3.01% 30,011,600 -2,000 -0.0
18.65
27.30
26.45
24 tháng
(2022-09-30) 		0.29 1.13% 117,811,300 -33,153 -37.7
17.20
31.55
26.45
36 tháng
(2021-10-05) 		3.79 17.32% 600,720,200 -1,146,054 -71.8
10.50
37.45
26.45
60 tháng
(2020-03-25) 		20 354.16% 1,122,747,890 -978,644 -71.1
4.89
37.45
26.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
18.41
 611,500 17.23 18.41 16.09 0 0 0
25/04/2022
17.23
 725,700 18.50 19 17.23 0 0 0
22/04/2022
18.50
 827,800 18.09 18.82 17.18 0 0 0
21/04/2022
18.09
 1,581,900 19.36 19.36 18.05 0 0 0
20/04/2022
19.36
 1,357,100 20.82 20.82 19.36 0 0 0
19/04/2022
20.82
 1,209,000 22.36 23 20.82 0 0 0
18/04/2022
22.36
 1,643,800 24.05 24.05 22.36 0 0 0
15/04/2022
24.05
 684,700 24.73 24.73 24.05 0 1,400 0
14/04/2022
24.73
 508,800 24.73 25.18 24.27 0 0 0
13/04/2022
24.73
 869,500 24.18 24.73 23.45 0 0 0
12/04/2022
24.18
 902,400 25.82 26.27 24.18 0 0 0
08/04/2022
25.82
 992,800 26.55 27 25.45 0 0 0
07/04/2022
26.55
 1,781,800 28 28.09 26.45 0 0 0
06/04/2022
28
 1,341,300 28.82 28.91 27.73 0 0 0
05/04/2022
28.82
 1,196,100 28.64 28.95 28.23 0 0 0
04/04/2022
28.64
 984,600 28.91 29.45 28.64 0 0 0
01/04/2022
28.91
 1,115,200 28.95 29.09 28.23 0 0 0
31/03/2022
28.95
 1,294,100 29.09 29.50 28.77 0 0 0
30/03/2022
29.09
 1,898,000 30.23 30.55 29.05 0 100 -0.0
29/03/2022
30.23
 1,216,400 29.91 30.64 30 0 0 0
28/03/2022
29.91
 2,024,600 30.50 30.50 28.73 0 0 0
25/03/2022
30.50
 1,443,900 30.09 30.91 30.05 0 0 0
24/03/2022
30.09
 1,094,800 29.95 30.45 29.82 0 0 0
23/03/2022
29.95
 1,540,800 30 30.64 29.73 0 0 0
22/03/2022
30
 2,621,100 29.91 31.32 29.91 0 0 0
21/03/2022
29.91
 1,543,600 29.55 30 29.32 0 0 0
18/03/2022
29.55
 1,806,100 29.91 30.45 29.55 0 0 0
17/03/2022
29.91
 1,943,500 29.05 30.27 29.23 0 0 0
16/03/2022
29.05
 2,396,600 27.73 29.05 28.09 0 0 0
15/03/2022
27.73
 1,436,900 26.82 27.91 26.64 0 0 0
14/03/2022
26.82
 770,900 26.91 26.91 26.45 0 0 0
11/03/2022
26.91
 1,263,900 26.18 27 25.91 0 0 0
10/03/2022
26.18
 548,600 25.77 26.59 26.05 0 0 0
09/03/2022
25.77
 1,403,000 26.36 26.59 25.64 0 0 0
08/03/2022
26.36
 1,115,800 27.41 27.41 26.36 0 0 0
07/03/2022
27.41
 890,000 27.91 27.91 27.32 0 0 0
04/03/2022
27.91
 1,493,700 27.09 28.05 26.45 0 0 0
03/03/2022
27.09
 740,800 26.73 27.14 26.36 0 0 0
02/03/2022
26.73
 685,200 27.23 27.64 26.73 0 0 0
01/03/2022
27.23
 993,200 26.18 27.45 26.36 0 0 0
28/02/2022
26.18
 681,700 26.55 26.64 26 0 0 0
25/02/2022
26.55
 1,030,300 26.45 27.55 26.45 0 0 0
24/02/2022
26.45
 2,487,000 27.82 27.82 25.91 0 0 0
23/02/2022
27.82
 828,700 27.68 28.05 27.45 0 0 0
22/02/2022
27.68
 1,506,500 28.36 28.45 27.09 0 0 0
21/02/2022
28.36
 1,298,100 27.86 29.05 27.27 0 0 0
18/02/2022
27.86
 1,172,700 27.18 28.18 26.09 0 0 0
17/02/2022
27.18
 963,600 26.82 27.64 26.82 0 0 0
16/02/2022
26.82
 1,648,300 25.09 26.82 26 0 0 0
15/02/2022
25.09
 917,500 23.45 25.09 23.45 0 0 0
14/02/2022
23.45
 1,082,100 25.18 25.18 23.45 0 0 0
11/02/2022
25.18
 697,600 25.95 25.95 25.18 0 0 0
10/02/2022
25.95
 556,100 26.27 26.55 25.86 0 0 0
09/02/2022
26.27
 499,500 26.55 26.55 25.73 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |