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
(2025-11-04) 		-1.60 -3.36% 120,700 0 0
45.40
48.50
46.30
2 tháng
(2025-10-06) 		-0.60 -1.29% 233,700 0 0
40
48.50
46.30
3 tháng
(2025-09-05) 		-12.92 -21.93% 827,500 0 0
40
62.80
46.30
6 tháng
(2025-06-09) 		-8.69 -15.89% 1,947,600 0 0
40
63.32
46.30
12 tháng
(2024-12-09) 		8.39 22.31% 3,658,632 0 0
34.16
63.32
46.30
24 tháng
(2023-12-15) 		16.39 55.35% 4,440,309 0 0
21.17
63.32
46.30
36 tháng
(2022-12-20) 		22.42 95.12% 4,475,878 0 0
21.17
63.32
46.30
60 tháng
(2020-12-30) 		34.04 284.47% 4,620,025 -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)
17/02/2021
13.50
 0 13.50 13.50 13.50 0 0 0
09/02/2021
13.50
 0 13.50 13.50 13.50 0 0 0
08/02/2021
13.50
 0 14.11 13.50 14.11 0 0 0
05/02/2021
14.11
 200 12.89 14.11 12.89 0 0 0
04/02/2021
14.73
 0 14.73 14.73 14.73 0 0 0
03/02/2021
14.73
 0 14.73 14.73 14.73 0 0 0
02/02/2021
14.73
 100 14.73 14.73 14.73 0 0 0
01/02/2021
14.42
 100 14.42 14.42 14.42 0 0 0
29/01/2021
14.42
 2,100 14.42 14.42 14.42 0 0 0
28/01/2021
14.11
 1,600 13.50 14.11 13.50 0 1,000 -0.0
27/01/2021
14.11
 10,200 12.27 14.11 12.27 0 0 0
26/01/2021
13.87
 2,200 12.27 13.87 12.27 0 0 0
25/01/2021
12.39
 200 15.34 15.34 12.39 0 0 0
22/01/2021
13.81
 0 13.81 13.81 13.81 0 0 0
21/01/2021
13.81
 0 13.81 13.81 13.81 0 0 0
20/01/2021
13.81
 0 13.81 13.81 13.81 0 0 0
19/01/2021
13.81
 0 13.81 13.81 13.81 0 0 0
18/01/2021
13.81
 200 13.81 13.81 13.81 0 0 0
15/01/2021
12.27
 1,100 14.11 14.11 12.27 1,000 0 0.0
14/01/2021
13.81
 0 13.81 13.81 13.81 0 0 0
13/01/2021
13.81
 0 13.81 13.81 13.81 0 0 0
12/01/2021
13.81
 0 13.81 13.81 13.81 0 0 0
11/01/2021
13.81
 0 13.81 13.81 13.81 0 0 0
08/01/2021
13.81
 0 13.81 13.81 13.81 0 0 0
07/01/2021
13.81
 200 13.81 13.81 13.81 0 0 0
06/01/2021
13.50
 200 13.50 13.50 13.50 0 0 0
05/01/2021
11.96
 0 11.96 11.96 11.96 0 0 0
04/01/2021
11.96
 0 11.96 11.96 11.96 0 0 0
31/12/2020
11.96
 0 11.96 11.96 11.96 0 0 0
30/12/2020
11.96
 0 11.96 11.96 11.96 0 0 0
29/12/2020
11.96
 0 11.96 11.96 11.96 0 0 0
28/12/2020
11.96
 0 11.96 11.96 11.96 0 0 0
25/12/2020
11.96
 0 11.96 11.96 11.96 0 0 0
24/12/2020
11.96
 0 11.96 11.96 11.96 0 0 0
23/12/2020
11.96
 0 11.96 11.96 11.96 0 0 0
22/12/2020
11.96
 1,000 11.96 11.96 11.96 0 0 0
21/12/2020
12.27
 2,000 12.27 12.27 12.27 0 0 0
18/12/2020
12.15
 0 12.15 12.15 12.15 0 0 0
17/12/2020
12.15
 400 12.15 12.15 12.15 0 0 0
16/12/2020
11.96
 0 11.96 11.96 11.96 0 0 0
15/12/2020
11.96
 0 11.96 11.96 11.96 0 0 0
14/12/2020
11.96
 0 11.96 11.96 11.96 0 0 0
11/12/2020
11.96
 1,000 11.96 11.96 11.96 0 0 0
10/12/2020
11.66
 0 11.66 11.66 11.66 0 0 0
09/12/2020
11.66
 0 11.66 11.66 11.66 0 0 0
08/12/2020
11.66
 0 11.66 11.66 11.66 0 0 0
07/12/2020
11.66
 0 11.66 11.66 11.66 0 0 0
04/12/2020
11.66
 0 11.66 11.66 11.66 0 0 0
03/12/2020
11.66
 0 11.66 11.66 11.66 0 0 0
02/12/2020
11.66
 0 11.66 11.66 11.66 0 0 0
01/12/2020
11.66
 0 11.66 11.66 11.66 0 0 0
30/11/2020
11.66
 37 11.66 11.66 11.66 0 0 0
27/11/2020
11.66
 200 11.78 11.78 11.66 0 0 0
26/11/2020
11.78
 100 11.78 11.78 11.78 0 0 0
25/11/2020
11.78
 0 11.78 11.78 11.78 0 0 0
24/11/2020
11.78
 5,000 11.78 11.78 11.78 0 0 0
23/11/2020
11.84
 0 11.84 11.84 11.84 0 0 0
20/11/2020
11.84
 0 11.84 11.84 11.84 0 0 0
19/11/2020
11.84
 0 11.84 11.84 11.84 0 0 0
18/11/2020
11.84
 0 11.84 11.84 11.84 0 0 0
17/11/2020
11.84
 100 11.84 11.84 11.84 0 0 0
16/11/2020
11.84
 0 11.84 11.84 11.84 0 0 0
13/11/2020
11.84
 300 11.84 11.84 11.84 0 0 0
12/11/2020
11.84
 1,100 11.78 11.84 11.78 0 0 0
11/11/2020
11.78
 200 11.66 11.78 11.66 0 0 0
10/11/2020
11.66
 0 11.66 11.66 11.66 0 0 0
09/11/2020
11.66
 0 11.66 11.66 11.66 0 0 0
06/11/2020
11.66
 0 11.66 11.66 11.66 0 0 0
05/11/2020
11.66
 100 11.66 11.66 11.66 0 0 0
04/11/2020
11.66
 100 11.66 11.66 11.66 0 0 0
03/11/2020
11.66
 0 11.66 11.66 11.66 0 0 0
02/11/2020
11.66
 0 11.66 11.66 11.66 0 0 0
30/10/2020
11.66
 100 11.66 11.66 11.66 0 0 0
29/10/2020
11.04
 500 11.04 11.04 11.04 0 0 0
28/10/2020
11.66
 0 11.66 11.66 11.66 0 0 0
27/10/2020
11.66
 1,000 11.66 11.66 11.66 0 0 0
26/10/2020
11.54
 0 11.54 11.54 11.54 0 0 0
23/10/2020
11.54
 100 11.54 11.54 11.54 0 0 0
22/10/2020
11.66
 0 11.66 11.66 11.66 0 0 0
21/10/2020
11.66
 0 11.66 11.66 11.66 0 0 0
20/10/2020
11.66
 0 11.66 11.66 11.66 0 0 0
19/10/2020
11.66
 65 11.66 11.66 11.66 0 0 0
16/10/2020
11.66
 600 11.66 11.66 11.66 0 0 0
15/10/2020
11.66
 1,000 11.66 11.66 11.66 1,000 0 0.0
14/10/2020
11.47
 0 11.47 11.47 11.47 0 0 0
13/10/2020
11.47
 0 11.47 11.47 11.47 0 0 0
12/10/2020
11.66
 2,300 11.35 11.66 11.35 0 0 0
09/10/2020
11.66
 0 11.66 11.66 11.66 0 0 0
08/10/2020
11.66
 0 11.66 11.66 11.66 0 0 0
07/10/2020
11.66
 0 11.66 11.66 11.66 0 0 0
06/10/2020
11.66
 0 11.66 11.66 11.66 0 0 0
05/10/2020
11.66
 3,600 11.66 11.66 11.66 0 0 0
02/10/2020
11.35
 0 11.35 11.35 11.35 0 0 0
01/10/2020
11.35
 0 11.35 11.35 11.35 0 0 0
30/09/2020
11.35
 0 11.35 11.35 11.35 0 0 0
29/09/2020
11.35
 0 11.35 11.35 11.35 0 0 0
28/09/2020
11.35
 2,500 11.35 11.35 11.35 0 2,500 -0.0
25/09/2020
11.84
 15,070 11.84 11.84 11.84 0 2,800 -0.1
24/09/2020
11.84
 100 11.84 11.84 11.84 0 0 0
23/09/2020
11.84
 1,900 11.84 11.84 11.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |