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)
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
13/07/2021
20.91
 0 20.91 20.91 20.91 0 0 0
12/07/2021
20.91
 0 20.91 20.91 20.91 0 0 0
09/07/2021
20.91
 400 20.91 20.91 20.91 0 0 0
08/07/2021
19.67
 0 19.67 19.67 19.67 0 0 0
07/07/2021
19.67
 100 19.67 19.67 19.67 0 0 0
06/07/2021
19.80
 500 19.60 19.80 19.60 0 0 0
05/07/2021
19.41
 300 19.41 19.41 19.41 0 0 0
02/07/2021
20.32
 4,600 19.60 20.32 18.95 0 0 0
01/07/2021
20.58
 300 19.60 20.58 18.62 0 0 0
30/06/2021
20.84
 0 20.84 20.84 20.84 0 0 0
29/06/2021
20.84
 300 20.78 20.84 20.78 0 0 0
28/06/2021
20.78
 0 20.78 20.78 20.78 0 0 0
25/06/2021
20.78
 0 20.78 20.78 20.78 0 0 0
24/06/2021
20.78
 0 20.78 20.78 20.78 0 0 0
23/06/2021
20.78
 0 20.78 20.78 20.78 0 0 0
22/06/2021
20.78
 200 20.71 20.78 20.71 0 0 0
21/06/2021
20.45
 200 20.91 20.91 20.45 0 0 0
18/06/2021
20.91
 300 20.26 20.91 20.26 0 0 0
17/06/2021
18.10
 500 20.91 21.17 18.10 0 0 0
16/06/2021
20.84
 1,200 24.57 24.57 20.84 0 0 0
15/06/2021
24.50
 0 24.50 24.50 24.50 0 0 0
14/06/2021
24.50
 0 24.50 24.50 24.50 0 0 0
11/06/2021: Cổ tức tiền mặt tỉ lệ: 25%
11/06/2021
24.50
 0 24.50 24.50 24.50 0 0 0
10/06/2021
25.16
 200 23.93 25.16 23.93 0 0 0
09/06/2021
23.93
 0 23.93 23.93 23.93 0 0 0
08/06/2021
23.93
 0 23.93 23.93 23.93 0 0 0
07/06/2021
23.93
 0 23.93 23.93 23.93 0 0 0
04/06/2021
23.93
 0 23.93 23.93 23.93 0 0 0
03/06/2021
23.93
 0 23.93 23.93 23.93 0 0 0
02/06/2021
23.93
 2,000 23.93 23.93 23.93 0 2,000 -0.1
01/06/2021
20.86
 0 20.86 20.86 20.86 0 0 0
31/05/2021
20.86
 0 20.86 20.86 20.86 0 0 0
28/05/2021
20.86
 0 20.86 20.86 20.86 0 0 0
27/05/2021
20.86
 0 20.86 20.86 20.86 0 0 0
26/05/2021
20.86
 0 20.86 20.86 20.86 0 0 0
25/05/2021
20.86
 0 20.86 20.86 20.86 0 0 0
24/05/2021
20.86
 0 20.86 20.86 20.86 0 0 0
21/05/2021
20.86
 0 20.86 20.86 20.86 0 0 0
20/05/2021
20.86
 0 20.86 20.86 20.86 0 0 0
19/05/2021
20.86
 0 20.86 20.86 20.86 0 0 0
18/05/2021
20.86
 0 20.86 20.86 20.86 0 0 0
17/05/2021
20.86
 0 20.86 20.86 20.86 0 0 0
14/05/2021
20.86
 0 20.86 20.86 20.86 0 0 0
13/05/2021
20.86
 0 20.86 20.86 20.86 0 0 0
12/05/2021
20.86
 0 20.86 20.86 20.86 0 0 0
11/05/2021
20.86
 0 20.86 20.86 20.86 0 0 0
10/05/2021
20.86
 0 20.86 20.86 20.86 0 0 0
07/05/2021
20.86
 0 20.86 20.86 20.86 0 0 0
06/05/2021
20.86
 0 20.86 20.86 20.86 0 0 0
05/05/2021
20.86
 200 20.86 20.86 20.86 0 0 0
04/05/2021
20.25
 205 20.25 20.25 20.25 0 0 0
29/04/2021
19.63
 0 19.63 19.63 19.63 0 0 0
28/04/2021
19.63
 0 19.63 19.63 19.63 0 0 0
27/04/2021
19.63
 0 19.63 19.63 19.63 0 0 0
26/04/2021
19.63
 0 19.63 19.63 19.63 0 0 0
23/04/2021
19.63
 100 19.63 19.63 19.63 0 0 0
22/04/2021
18.41
 0 18.41 18.41 18.41 0 0 0
20/04/2021
18.41
 100 18.41 18.41 18.41 0 0 0
19/04/2021
19.63
 0 19.63 19.63 19.63 0 0 0
16/04/2021
19.63
 100 19.63 19.63 19.63 0 0 0
15/04/2021
17.61
 0 17.61 17.61 17.61 0 0 0
14/04/2021
17.61
 0 17.61 17.61 17.61 0 0 0
13/04/2021
17.61
 100 17.61 17.61 17.61 0 0 0
12/04/2021
15.34
 0 15.34 15.34 15.34 0 0 0
09/04/2021
15.34
 0 15.34 15.34 15.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |