CTCP Cơ Khí An Giang (cka)

48.50
0.20
(0.41%)
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
(2025-12-29) 		3.30 7.19% 113,900 0 0
45.90
51
48.80
2 tháng
(2025-11-28) 		2.20 4.68% 214,500 0 0
45.90
51
48.80
3 tháng
(2025-10-29) 		5.60 12.84% 349,200 0 0
43.60
51
48.80
6 tháng
(2025-07-31) 		-4.71 -8.74% 1,752,200 0 0
40
63.32
48.80
12 tháng
(2025-02-03) 		10.38 26.74% 3,623,852 0 0
34.16
63.32
48.80
24 tháng
(2024-02-07) 		28.03 132.38% 4,632,709 0 0
21.17
63.32
48.80
36 tháng
(2023-02-13) 		24.98 103.15% 4,675,826 0 0
21.17
63.32
48.80
60 tháng
(2021-02-22) 		35.27 253.24% 4,800,825 -2,300 -0.1
12.89
63.32
48.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |