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
(2024-08-20) 		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)
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
16/04/2021
13.40
 2,130,700 13.15 13.49 12.97 0 2,300 -0.0
15/04/2021
13.15
 1,091,100 13.49 13.66 13.15 0 19,900 -0.3
14/04/2021
13.49
 1,538,500 13.36 13.66 13.02 12,500 2,700 0.2
13/04/2021
13.36
 1,725,800 13.92 13.92 13.23 1,700 10,200 -0.1
12/04/2021
13.92
 2,043,100 14.01 14.09 13.66 100 7,900 -0.1
09/04/2021
14.01
 3,040,000 13.96 14.56 13.96 75,100 35,600 0.7
08/04/2021
13.96
 4,831,400 13.06 13.96 13.32 34,700 0 0.5
07/04/2021
13.06
 1,035,500 13.06 13.06 12.89 0 4,500 -0.1
06/04/2021
13.06
 741,900 13.23 13.23 12.97 0 8,800 -0.1
05/04/2021
13.23
 1,092,900 13.32 13.32 13.10 0 27,100 -0.4
02/04/2021
13.32
 1,741,900 13.02 13.58 13.02 25,300 0 0.4
01/04/2021
13.02
 1,104,000 12.76 13.06 12.85 18,900 0 0.3
31/03/2021
12.76
 1,030,300 12.89 12.89 12.72 10,600 0 0.2
30/03/2021
12.89
 638,700 12.93 12.93 12.80 9,000 600 0.1
29/03/2021
12.93
 661,600 12.80 13.10 12.72 15,000 0 0.2
26/03/2021
12.80
 1,999,300 12.85 12.89 12.03 153,200 0 2.2
25/03/2021
12.85
 1,516,500 13.32 13.40 12.50 2,500 0 0.0
24/03/2021
13.32
 1,259,000 13.75 13.75 13.23 0 0 0
23/03/2021
13.75
 2,179,500 13.49 14.01 13.32 0 0 0
22/03/2021
13.49
 3,545,900 12.89 13.58 12.89 50,000 1,500 0.7
19/03/2021
12.89
 1,142,300 12.97 13.02 12.80 50,000 0 0.7
18/03/2021
12.97
 836,700 12.89 13.10 12.89 0 3,600 -0.1
17/03/2021
12.89
 1,396,300 12.89 12.89 12.72 40,000 0 0.6
16/03/2021
12.89
 1,628,400 13.23 13.23 12.80 0 5,500 -0.1
15/03/2021
13.23
 1,083,500 13.36 13.40 13.15 0 0 0
12/03/2021
13.36
 1,974,700 13.10 13.49 13.15 0 0 0
11/03/2021
13.10
 2,792,500 12.89 13.19 12.46 5,500 0 0.1
10/03/2021
12.89
 3,208,400 13.23 13.23 12.72 0 30,000 -0.5
09/03/2021
13.23
 1,036,900 13.49 13.49 12.97 100 0 0.0
08/03/2021
13.49
 1,012,100 13.10 13.96 13.15 0 0 0
05/03/2021
13.10
 905,600 13.19 13.19 12.80 0 0 0
04/03/2021
13.19
 841,300 13.58 13.66 13.15 40,000 0 0.6
03/03/2021
13.58
 928,300 13.58 13.83 13.45 0 0 0
02/03/2021
13.58
 794,000 13.83 13.92 13.49 2,000 0 0.0
01/03/2021
13.83
 904,100 13.49 14.05 13.32 0 0 0
26/02/2021
13.49
 738,500 13.58 13.58 13.19 0 1,000 -0.0
25/02/2021
13.58
 1,739,500 13.75 13.92 13.32 0 2,500 -0.0
24/02/2021
13.75
 1,708,300 14.13 14.26 13.58 0 0 0
23/02/2021
14.13
 991,400 14.26 14.26 14.05 0 2,000 -0.0
22/02/2021
14.26
 2,486,600 14.69 14.86 13.92 0 200,000 -3.4
19/02/2021
14.69
 2,290,900 14.35 14.99 14.18 0 800 -0.0
18/02/2021
14.35
 963,500 14.09 14.35 13.92 0 2,000 -0.0
17/02/2021
14.09
 848,300 13.92 14.35 13.75 0 0 0
09/02/2021
13.92
 1,115,100 13.66 14.09 13.66 0 0 0
08/02/2021
13.66
 1,608,300 14.22 14.74 13.58 2,900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |