CTCP Cơ Khí An Giang (cka)

46.30
0.20
(0.43%)
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
(2025-11-05) 		-0.80 -1.70% 122,100 0 0
45.40
48.50
46.30
2 tháng
(2025-10-06) 		-0.30 -0.64% 236,200 0 0
40
48.50
46.30
3 tháng
(2025-09-08) 		-12.62 -21.42% 806,200 0 0
40
62.80
46.30
6 tháng
(2025-06-09) 		-8.39 -15.34% 1,950,100 0 0
40
63.32
46.30
12 tháng
(2024-12-10) 		8.86 23.67% 3,643,032 0 0
34.16
63.32
46.30
24 tháng
(2023-12-18) 		16.69 56.37% 4,442,809 0 0
21.17
63.32
46.30
36 tháng
(2022-12-21) 		22.72 96.39% 4,478,378 0 0
21.17
63.32
46.30
60 tháng
(2020-12-31) 		34.34 286.97% 4,622,525 -2,300 -0.1
11.96
63.32
46.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/04/2021
15.34
 100 15.34 15.34 15.34 0 0 0
07/04/2021
17.18
 0 17.18 17.18 17.18 0 0 0
06/04/2021
17.18
 0 17.18 17.18 17.18 0 0 0
05/04/2021
17.18
 5 17.18 17.18 17.18 0 0 0
02/04/2021
17.18
 0 17.18 17.18 17.18 0 0 0
01/04/2021
17.18
 100 17.18 17.18 17.18 0 0 0
31/03/2021
19.02
 0 19.02 19.02 19.02 0 0 0
30/03/2021
19.02
 100 19.02 19.02 19.02 0 0 0
29/03/2021
20.86
 100 20.86 20.86 20.86 0 0 0
26/03/2021
23.32
 0 23.32 23.32 23.32 0 0 0
25/03/2021
23.32
 0 23.32 23.32 23.32 0 0 0
24/03/2021
23.32
 100 23.32 23.32 23.32 0 100 -0.0
23/03/2021
20.86
 0 20.86 20.86 20.86 0 0 0
22/03/2021
20.86
 0 20.86 20.86 20.86 0 0 0
19/03/2021
20.86
 100 20.86 20.86 20.86 0 100 -0.0
18/03/2021
18.41
 0 18.41 18.41 18.41 0 0 0
17/03/2021
18.41
 0 18.41 18.41 18.41 0 0 0
16/03/2021
18.41
 0 18.41 18.41 18.41 0 0 0
15/03/2021
18.41
 100 18.41 18.41 18.41 0 0 0
12/03/2021
17.18
 100 17.18 17.18 17.18 0 0 0
11/03/2021
17.18
 300 15.71 17.18 15.71 0 0 0
10/03/2021
15.71
 72 15.71 15.71 15.71 0 0 0
09/03/2021
15.71
 100 15.71 15.71 15.71 0 0 0
08/03/2021
14.73
 200 14.73 14.73 12.58 0 0 0
05/03/2021
14.73
 700 14.73 14.73 14.73 0 0 0
04/03/2021
12.89
 100 12.89 12.89 12.89 0 0 0
03/03/2021
14.11
 60 14.11 14.11 14.11 0 0 0
02/03/2021
14.11
 1,000 14.11 14.11 14.11 0 0 0
01/03/2021
14.11
 1,000 14.11 14.11 14.11 0 0 0
26/02/2021
14.11
 0 14.11 14.11 14.11 0 0 0
25/02/2021
14.11
 0 14.11 14.11 14.11 0 0 0
24/02/2021
14.11
 1,000 14.11 14.11 14.11 0 0 0
23/02/2021
13.93
 0 13.93 13.93 13.93 0 0 0
22/02/2021
13.93
 0 13.93 13.93 13.93 0 0 0
19/02/2021
12.89
 1,200 14.11 14.11 12.89 0 0 0
18/02/2021
13.50
 0 13.50 13.50 13.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |