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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |