CTCP Cơ Khí An Giang (cka)

46.30
0.20
(0.43%)
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
(2025-11-05) 		-0.80 -1.70% 122,100 0 0
45.40
48.50
46.30
2 tháng
(2025-10-06) 		-0.30 -0.64% 236,200 0 0
40
48.50
46.30
3 tháng
(2025-09-08) 		-12.62 -21.42% 806,200 0 0
40
62.80
46.30
6 tháng
(2025-06-09) 		-8.39 -15.34% 1,950,100 0 0
40
63.32
46.30
12 tháng
(2024-12-10) 		8.86 23.67% 3,643,032 0 0
34.16
63.32
46.30
24 tháng
(2023-12-18) 		16.69 56.37% 4,442,809 0 0
21.17
63.32
46.30
36 tháng
(2022-12-21) 		22.72 96.39% 4,478,378 0 0
21.17
63.32
46.30
60 tháng
(2020-12-31) 		34.34 286.97% 4,622,525 -2,300 -0.1
11.96
63.32
46.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
29/04/2022
24.83
 0 24.83 24.83 24.83 0 0 0
28/04/2022
24.83
 0 24.83 24.83 24.83 0 0 0
27/04/2022
24.83
 0 24.83 24.83 24.83 0 0 0
26/04/2022
24.83
 0 24.83 24.83 24.83 0 0 0
25/04/2022
24.83
 29 24.83 24.83 24.83 0 0 0
22/04/2022
24.83
 0 24.83 24.83 24.83 0 0 0
21/04/2022
24.83
 0 24.83 24.83 24.83 0 0 0
20/04/2022
24.83
 0 24.83 24.83 24.83 0 0 0
19/04/2022
24.83
 0 24.83 24.83 24.83 0 0 0
18/04/2022
24.83
 0 24.83 24.83 24.83 0 0 0
15/04/2022
24.83
 0 24.83 24.83 24.83 0 0 0
14/04/2022
24.83
 0 24.83 24.83 24.83 0 0 0
13/04/2022
24.83
 0 24.83 24.83 24.83 0 0 0
12/04/2022
24.83
 0 24.83 24.83 24.83 0 0 0
08/04/2022
24.83
 0 24.83 24.83 24.83 0 0 0
07/04/2022
24.83
 0 24.83 24.83 24.83 0 0 0
06/04/2022
24.83
 28 24.83 24.83 24.83 0 0 0
05/04/2022
24.83
 1,900 24.83 24.83 24.70 0 0 0
04/04/2022
24.83
 500 24.83 24.83 24.83 0 0 0
01/04/2022
23.26
 0 23.26 23.26 23.26 0 0 0
31/03/2022
23.26
 0 23.26 23.26 23.26 0 0 0
30/03/2022
23.26
 0 23.26 23.26 23.26 0 0 0
29/03/2022
23.26
 0 23.26 23.26 23.26 0 0 0
28/03/2022
23.26
 0 23.26 23.26 23.26 0 0 0
25/03/2022
23.26
 0 23.26 23.26 23.26 0 0 0
24/03/2022
23.26
 0 23.26 23.26 23.26 0 0 0
23/03/2022
23.26
 0 23.26 23.26 23.26 0 0 0
22/03/2022
23.26
 0 23.26 23.26 23.26 0 0 0
21/03/2022
23.26
 0 23.26 23.26 23.26 0 0 0
18/03/2022
23.26
 2,000 23.26 23.26 23.26 0 0 0
17/03/2022
20.26
 0 20.26 20.26 20.26 0 0 0
16/03/2022
20.26
 0 20.26 20.26 20.26 0 0 0
15/03/2022
20.26
 0 20.26 20.26 20.26 0 0 0
14/03/2022
20.26
 0 20.26 20.26 20.26 0 0 0
11/03/2022
20.26
 0 20.26 20.26 20.26 0 0 0
10/03/2022
20.26
 0 20.26 20.26 20.26 0 0 0
09/03/2022
20.26
 140 20.26 20.26 20.26 0 0 0
08/03/2022
20.84
 0 20.84 20.84 20.84 0 0 0
07/03/2022
20.84
 0 20.84 20.84 20.84 0 0 0
04/03/2022
20.84
 0 20.84 20.84 20.84 0 0 0
03/03/2022
20.84
 100 20.84 20.84 20.84 0 0 0
02/03/2022
18.95
 0 18.95 18.95 18.95 0 0 0
01/03/2022
18.95
 0 18.95 18.95 18.95 0 0 0
28/02/2022
18.95
 0 18.95 18.95 18.95 0 0 0
25/02/2022
18.95
 0 18.95 18.95 18.95 0 0 0
24/02/2022
18.95
 100 18.95 18.95 18.95 0 0 0
23/02/2022
22.22
 0 22.22 22.22 22.22 0 0 0
22/02/2022
22.22
 2,000 22.22 22.22 22.22 0 0 0
21/02/2022
22.22
 1,000 22.22 22.22 22.22 0 0 0
18/02/2022
22.22
 2,400 22.22 22.22 22.22 0 0 0
17/02/2022
22.22
 0 22.22 22.22 22.22 0 0 0
16/02/2022
22.22
 1,000 22.22 22.22 22.22 0 0 0
15/02/2022
22.22
 300 22.22 22.22 22.22 0 0 0
14/02/2022
20.58
 1,000 20.58 20.58 20.58 0 0 0
11/02/2022
20.26
 1,000 20.26 20.26 20.26 0 0 0
10/02/2022
19.60
 0 19.60 19.60 19.60 0 0 0
09/02/2022
19.60
 0 19.60 19.60 19.60 0 0 0
08/02/2022
19.60
 500 19.60 19.60 19.60 0 0 0
07/02/2022
21.56
 0 21.56 21.56 21.56 0 0 0
28/01/2022
21.56
 200 21.56 21.56 21.56 0 0 0
27/01/2022
20.97
 0 20.97 20.97 20.97 0 0 0
26/01/2022
22.22
 1,500 18.43 22.22 18.43 0 0 0
25/01/2022
21.56
 200 21.56 21.56 21.56 0 0 0
24/01/2022
20.26
 100 20.26 20.26 20.26 0 0 0
21/01/2022
19.60
 0 19.60 19.60 19.60 0 0 0
20/01/2022
19.60
 0 19.60 19.60 19.60 0 0 0
19/01/2022
19.60
 0 19.60 19.60 19.60 0 0 0
18/01/2022
19.60
 200 19.60 19.60 19.60 0 0 0
17/01/2022
21.56
 1,000 21.56 21.56 21.56 0 0 0
14/01/2022
21.89
 1,500 22.22 22.22 21.89 0 0 0
13/01/2022
22.41
 1,200 22.41 22.41 22.41 0 0 0
12/01/2022
22.54
 0 22.54 22.54 22.54 0 0 0
11/01/2022
22.54
 0 22.54 22.54 22.54 0 0 0
10/01/2022
22.54
 100 22.54 22.54 22.54 0 0 0
07/01/2022
21.11
 0 21.11 21.11 21.11 0 0 0
06/01/2022
21.11
 0 21.11 21.11 21.11 0 0 0
05/01/2022
21.11
 0 21.11 21.11 21.11 0 0 0
04/01/2022
21.11
 0 21.11 21.11 21.11 0 0 0
31/12/2021
21.11
 0 21.11 21.11 21.11 0 0 0
30/12/2021
21.11
 0 21.11 21.11 21.11 0 0 0
29/12/2021
21.11
 0 21.11 21.11 21.11 0 0 0
28/12/2021
21.11
 0 21.11 21.11 21.11 0 0 0
27/12/2021
21.11
 0 21.11 21.11 21.11 0 0 0
24/12/2021
21.11
 0 21.11 21.11 21.11 0 0 0
23/12/2021
21.11
 40 21.11 21.11 21.11 0 0 0
22/12/2021
21.11
 0 21.11 21.11 21.11 0 0 0
21/12/2021
21.11
 200 21.11 21.11 21.11 0 0 0
20/12/2021
18.36
 300 18.36 18.36 18.36 0 0 0
17/12/2021
20.58
 0 20.58 20.58 20.58 0 0 0
16/12/2021
20.26
 200 20.91 20.91 20.26 0 0 0
15/12/2021
18.23
 0 18.23 18.23 18.23 0 0 0
14/12/2021
18.23
 100 18.23 18.23 18.23 0 0 0
13/12/2021
19.08
 0 19.08 19.08 19.08 0 0 0
10/12/2021
19.08
 400 19.08 19.08 19.08 0 0 0
09/12/2021
21.76
 200 19.08 21.76 19.08 0 0 0
08/12/2021
22.28
 0 22.28 22.28 22.28 0 0 0
07/12/2021
22.54
 1,100 22.22 22.87 21.30 0 0 0
06/12/2021
22.87
 4,700 19.67 22.87 19.67 0 0 0
03/12/2021
21.82
 0 21.82 21.82 21.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |