CTCP Cơ Khí An Giang (cka)

68.90
1.20
(1.77%)
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
(2026-08-17) 		-1 -1.45% 218,900 0 0
67
72.80
68.90
2 tháng
(2026-07-16) 		3.70 5.76% 323,300 0 0
64.20
72.80
68.90
3 tháng
(2026-06-16) 		3.10 4.78% 386,800 0 0
64
72.80
68.90
6 tháng
(2026-03-18) 		13.50 24.82% 801,200 0 0
52.80
72.80
68.90
12 tháng
(2025-09-19) 		17.90 35.80% 1,559,000 0 0
40
72.80
68.90
24 tháng
(2024-09-24) 		30.20 80.12% 5,243,151 0 0
34.16
72.80
68.90
36 tháng
(2023-10-02) 		38.99 134.90% 5,656,411 0 0
21.17
72.80
68.90
60 tháng
(2021-10-11) 		45.36 201.20% 5,757,600 0 0
18.23
72.80
68.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2022
22.65
 0 22.65 22.65 22.65 0 0 0
05/09/2022
23.58
 300 17.86 26.43 17.86 0 0 0
31/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
30/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
29/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
26/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
25/08/2022
26.29
 25 26.29 26.29 26.29 0 0 0
24/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
23/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
22/08/2022
26.29
 5 26.29 26.29 26.29 0 0 0
19/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
18/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
17/08/2022
26.29
 86 26.29 26.29 26.29 0 0 0
16/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
15/08/2022
26.29
 6 26.29 26.29 26.29 0 0 0
12/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
11/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
10/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
09/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
08/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
05/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
04/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
03/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
02/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
01/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
29/07/2022
26.29
 0 26.29 26.29 26.29 0 0 0
28/07/2022
26.29
 0 26.29 26.29 26.29 0 0 0
27/07/2022
26.29
 0 26.29 26.29 26.29 0 0 0
26/07/2022: Cổ tức tiền mặt tỉ lệ: 35%
26/07/2022
26.29
 0 26.29 26.29 26.29 0 0 0
25/07/2022
26.79
 400 26.14 26.79 26.14 0 0 0
22/07/2022
26.14
 0 26.14 26.14 26.14 0 0 0
21/07/2022
26.14
 0 26.14 26.14 26.14 0 0 0
20/07/2022
26.14
 300 26.14 26.14 26.14 0 0 0
19/07/2022
24.83
 0 24.83 24.83 24.83 0 0 0
18/07/2022
24.83
 0 24.83 24.83 24.83 0 0 0
15/07/2022
24.83
 0 24.83 24.83 24.83 0 0 0
14/07/2022
24.83
 0 24.83 24.83 24.83 0 0 0
13/07/2022
24.83
 0 24.83 24.83 24.83 0 0 0
12/07/2022
24.83
 0 24.83 24.83 24.83 0 0 0
11/07/2022
24.83
 0 24.83 24.83 24.83 0 0 0
08/07/2022
24.83
 0 24.83 24.83 24.83 0 0 0
07/07/2022
24.83
 0 24.83 24.83 24.83 0 0 0
06/07/2022
24.83
 0 24.83 24.83 24.83 0 0 0
05/07/2022
24.83
 0 24.83 24.83 24.83 0 0 0
04/07/2022
24.83
 0 24.83 24.83 24.83 0 0 0
01/07/2022
24.83
 0 24.83 24.83 24.83 0 0 0
30/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
29/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
28/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
27/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
24/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
23/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
22/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
21/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
20/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
17/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
16/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
15/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
14/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
13/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
10/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
09/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
08/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
07/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
06/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
03/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
02/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
01/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
31/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
30/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
27/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
26/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
25/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
24/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
23/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
20/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
19/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
18/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
17/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
16/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
13/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
12/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
11/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
10/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
09/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
06/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
05/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |