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)
02/12/2021
21.82
 99 21.82 21.82 21.82 0 0 0
01/12/2021
22.22
 3,100 21.63 22.22 21.63 0 0 0
30/11/2021
21.56
 1,000 21.56 21.56 21.56 0 0 0
29/11/2021
19.34
 100 19.34 19.34 19.34 0 0 0
26/11/2021
21.43
 0 21.43 21.43 21.43 0 0 0
25/11/2021
21.43
 0 21.43 21.43 21.43 0 0 0
24/11/2021
21.43
 0 21.43 21.43 21.43 0 0 0
23/11/2021
21.43
 0 21.43 21.43 21.43 0 0 0
22/11/2021
21.43
 0 21.43 21.43 21.43 0 0 0
19/11/2021
21.43
 0 21.43 21.43 21.43 0 0 0
18/11/2021
21.43
 0 21.43 21.43 21.43 0 0 0
17/11/2021
23.52
 2,800 23.20 23.52 20.39 0 0 0
16/11/2021
21.76
 100 21.76 21.76 21.76 0 0 0
15/11/2021
21.89
 300 21.63 21.89 21.63 0 0 0
12/11/2021
22.02
 3,300 23.20 23.52 19.73 0 0 0
11/11/2021
22.15
 300 21.89 22.15 21.89 0 0 0
10/11/2021
22.15
 1,000 22.09 22.15 22.09 0 0 0
09/11/2021
22.09
 800 22.09 22.09 22.09 0 0 0
08/11/2021
22.22
 663 21.89 22.22 21.89 0 0 0
05/11/2021
22.54
 1,100 21.50 22.54 21.50 0 0 0
04/11/2021
19.80
 1,000 19.80 19.80 19.80 0 0 0
03/11/2021
22.54
 0 22.54 22.54 22.54 0 0 0
02/11/2021
22.54
 0 22.54 22.54 22.54 0 0 0
01/11/2021
22.54
 100 22.54 22.54 22.54 0 0 0
29/10/2021
20.52
 0 20.52 20.52 20.52 0 0 0
28/10/2021
22.54
 1,000 20.32 22.54 20.32 0 0 0
27/10/2021
22.22
 0 22.22 22.22 22.22 0 0 0
26/10/2021
22.22
 100 22.22 22.22 22.22 0 0 0
25/10/2021
21.56
 0 21.56 21.56 21.56 0 0 0
22/10/2021
21.56
 0 21.56 21.56 21.56 0 0 0
21/10/2021
21.56
 100 21.56 21.56 21.56 0 0 0
20/10/2021
21.30
 0 21.30 21.30 21.30 0 0 0
19/10/2021
21.30
 0 21.30 21.30 21.30 0 0 0
18/10/2021
23.20
 3,300 19.34 23.20 19.28 0 0 0
15/10/2021
20.26
 1,500 22.54 22.54 20.26 0 0 0
14/10/2021
19.80
 0 19.80 19.80 19.80 0 0 0
13/10/2021
22.87
 1,900 17.12 22.87 17.12 0 0 0
12/10/2021
22.87
 1,300 19.08 22.87 19.08 0 0 0
11/10/2021
22.54
 400 22.22 22.54 22.22 0 0 0
08/10/2021
21.11
 0 21.11 21.11 21.11 0 0 0
07/10/2021
18.30
 1,100 21.37 21.37 18.30 0 0 0
06/10/2021
20.97
 400 21.56 21.89 20.97 0 0 0
05/10/2021
20.26
 1,600 20.91 20.91 20.26 0 0 0
04/10/2021
20.91
 1,000 20.91 20.91 20.91 0 0 0
01/10/2021
23.52
 8,800 20.65 23.52 18.03 0 100 -0.0
30/09/2021
20.71
 600 20.71 20.71 20.71 0 0 0
29/09/2021
18.03
 300 18.03 18.03 18.03 0 0 0
28/09/2021
20.06
 6,000 14.83 20.06 14.83 0 0 0
27/09/2021
18.95
 600 17.12 18.95 17.12 0 0 0
24/09/2021
19.73
 1,800 22.54 22.54 19.73 0 0 0
23/09/2021
20.26
 100 20.26 20.26 20.26 0 0 0
22/09/2021
21.95
 310 21.82 21.95 21.82 0 0 0
21/09/2021
21.95
 0 21.95 21.95 21.95 0 0 0
20/09/2021
21.95
 0 21.95 21.95 21.95 0 0 0
17/09/2021
22.02
 300 21.89 22.02 21.89 0 0 0
16/09/2021
22.54
 500 22.54 22.54 22.54 0 0 0
15/09/2021
19.60
 100 19.60 19.60 19.60 0 0 0
14/09/2021
22.87
 4,530 22.02 22.87 21.89 0 0 0
13/09/2021
22.02
 1,000 21.56 22.02 21.56 0 0 0
10/09/2021
21.56
 0 21.56 21.56 21.56 0 0 0
09/09/2021
21.56
 400 21.56 21.56 21.56 0 0 0
08/09/2021
21.56
 0 21.56 21.56 21.56 0 0 0
07/09/2021
21.56
 0 21.56 21.56 21.56 0 0 0
06/09/2021
21.56
 1,200 21.56 21.56 21.56 0 0 0
01/09/2021
21.43
 0 21.43 21.43 21.43 0 0 0
31/08/2021
21.43
 43 21.43 21.43 21.43 0 0 0
30/08/2021
21.56
 3,000 20.58 21.56 20.58 0 0 0
27/08/2021
21.30
 0 21.30 21.30 21.30 0 0 0
26/08/2021
21.56
 800 20.91 21.56 20.91 0 0 0
25/08/2021
20.91
 0 20.91 20.91 20.91 0 0 0
24/08/2021
20.91
 0 20.91 20.91 20.91 0 0 0
23/08/2021
20.91
 100 20.91 20.91 20.91 0 0 0
20/08/2021
20.58
 300 20.58 20.58 20.58 0 0 0
19/08/2021
20.91
 400 20.71 20.91 20.71 0 0 0
18/08/2021
20.91
 300 20.58 20.91 20.58 0 0 0
17/08/2021
19.60
 300 19.60 19.60 19.60 0 0 0
16/08/2021
21.89
 200 21.89 21.89 21.89 0 0 0
13/08/2021
20.91
 100 20.91 20.91 20.91 0 0 0
12/08/2021
21.56
 800 19.60 21.56 19.60 0 0 0
11/08/2021
22.22
 600 22.22 22.22 22.22 0 0 0
10/08/2021
22.22
 1,500 22.22 22.22 21.89 0 0 0
09/08/2021
22.22
 0 22.22 22.22 22.22 0 0 0
06/08/2021
22.22
 0 22.22 22.22 22.22 0 0 0
05/08/2021
22.22
 100 22.22 22.22 22.22 0 0 0
04/08/2021
21.17
 0 21.17 21.17 21.17 0 0 0
03/08/2021
21.17
 100 21.17 21.17 21.17 0 0 0
02/08/2021
24.18
 0 24.18 24.18 24.18 0 0 0
30/07/2021
24.18
 0 24.18 24.18 24.18 0 0 0
29/07/2021
24.18
 0 24.18 24.18 24.18 0 0 0
28/07/2021
24.18
 0 24.18 24.18 24.18 0 0 0
27/07/2021
24.18
 100 24.18 24.18 24.18 0 0 0
26/07/2021
22.87
 0 22.87 22.87 22.87 0 0 0
23/07/2021
22.87
 100 22.87 22.87 22.87 0 0 0
22/07/2021
21.89
 0 21.89 21.89 21.89 0 0 0
21/07/2021
21.89
 100 21.89 21.89 21.89 0 0 0
20/07/2021
21.24
 0 21.24 21.24 21.24 0 0 0
19/07/2021
21.24
 0 21.24 21.24 21.24 0 0 0
16/07/2021
21.24
 100 21.24 21.24 21.24 0 0 0
15/07/2021
20.91
 0 20.91 20.91 20.91 0 0 0
14/07/2021
20.91
 0 20.91 20.91 20.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |