CTCP Cơ Khí An Giang (cka)

54.40
1.40
(2.64%)
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
(2026-02-23) 		1 1.89% 116,100 0 0
51
55.30
54.40
2 tháng
(2026-01-19) 		3.90 7.80% 246,700 0 0
48.40
55.30
54.40
3 tháng
(2025-12-18) 		7.40 15.91% 354,700 0 0
45.90
55.30
54.40
6 tháng
(2025-09-19) 		3.90 7.80% 757,800 0 0
40
55.30
54.40
12 tháng
(2025-03-24) 		10.08 23% 3,311,200 0 0
34.16
63.32
54.40
24 tháng
(2024-03-28) 		32.73 154.58% 4,845,209 0 0
21.17
63.32
54.40
36 tháng
(2023-04-03) 		30.32 128.63% 4,882,031 0 0
21.17
63.32
54.40
60 tháng
(2021-04-13) 		36.29 206.08% 5,007,988 -2,100 -0.1
17.61
63.32
54.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |