CTCP Cơ Khí An Giang (cka)

65
-0.10
(-0.15%)
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
(2026-05-13) 		-1 -1.51% 61,100 0 0
65
67
65.20
2 tháng
(2026-04-13) 		2.90 4.64% 179,400 0 0
62.50
67
65.20
3 tháng
(2026-03-16) 		12.60 23.86% 410,400 0 0
52.80
67
65.20
6 tháng
(2025-12-15) 		19.40 42.17% 784,700 0 0
45.90
67
65.20
12 tháng
(2025-06-17) 		11.23 20.72% 2,680,700 0 0
40
67
65.20
24 tháng
(2024-06-24) 		17.35 36.12% 5,238,747 0 0
34.16
67
65.20
36 tháng
(2023-06-28) 		44.11 207.20% 5,275,431 0 0
21.17
67
65.20
60 tháng
(2021-07-08) 		45.73 232.52% 5,403,283 -100 -0.0
18.03
67
65.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |