CTCP Cơ Khí An Giang (cka)

64.70
0
(0%)
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
(2026-05-18) 		-0.70 -1.07% 55,400 0 0
64.80
67
64.80
2 tháng
(2026-04-17) 		1.20 1.88% 166,500 0 0
63.50
67
64.80
3 tháng
(2026-03-18) 		10.60 19.49% 414,400 0 0
52.80
67
64.80
6 tháng
(2025-12-18) 		18.50 39.78% 769,100 0 0
45.90
67
64.80
12 tháng
(2025-06-23) 		11.09 20.56% 2,648,600 0 0
40
67
64.80
24 tháng
(2024-06-26) 		16.95 35.28% 5,246,147 0 0
34.16
67
64.80
36 tháng
(2023-07-03) 		42.78 192.56% 5,283,031 0 0
21.17
67
64.80
60 tháng
(2021-07-12) 		44.09 210.87% 5,410,483 -100 -0.0
18.03
67
64.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |