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)
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
22/09/2020
11.90
 100 11.90 11.90 11.90 0 100 -0.0
21/09/2020
11.90
 1,000 11.96 11.96 11.90 0 200 -0.0
18/09/2020
11.96
 100 11.96 11.96 11.96 0 0 0
17/09/2020
11.90
 100 11.90 11.90 11.90 0 0 0
16/09/2020
12.03
 12,500 12.03 12.03 12.03 2,000 5,500 -0.1
15/09/2020
12.03
 4,711 11.96 12.03 11.96 0 3,900 -0.1
14/09/2020
11.96
 1,200 11.90 11.96 11.90 0 0 0
11/09/2020
11.90
 100 11.90 11.90 11.90 0 0 0
10/09/2020
11.96
 100 11.96 11.96 11.96 0 0 0
09/09/2020
12.15
 600 12.15 12.15 12.15 0 0 0
08/09/2020
12.21
 0 12.21 12.21 12.21 0 0 0
07/09/2020
12.15
 200 12.21 12.21 12.15 0 100 -0.0
04/09/2020
12.27
 19,000 11.96 12.58 11.96 0 0 0
03/09/2020
11.96
 1,200 11.96 11.96 11.96 0 0 0
01/09/2020
13.81
 0 13.81 13.81 13.81 0 0 0
31/08/2020
13.81
 300 13.81 13.81 13.81 0 0 0
28/08/2020
12.58
 0 12.58 12.58 12.58 0 0 0
27/08/2020
12.58
 0 12.58 12.58 12.58 0 0 0
26/08/2020
12.58
 0 12.58 12.58 12.58 0 0 0
25/08/2020
12.58
 0 12.58 12.58 12.58 0 0 0
24/08/2020
12.58
 0 12.58 12.58 12.58 0 0 0
21/08/2020
12.89
 2,000 12.27 12.89 12.27 0 0 0
20/08/2020
12.27
 0 12.27 12.27 12.27 0 0 0
19/08/2020
12.27
 0 12.27 12.27 12.27 0 0 0
18/08/2020
12.27
 7,000 12.27 12.27 12.27 0 0 0
17/08/2020
11.96
 0 11.96 11.96 11.96 0 0 0
14/08/2020
11.96
 700 11.96 11.96 11.96 0 0 0
13/08/2020
11.96
 800 11.96 11.96 11.96 0 0 0
12/08/2020
11.35
 0 11.35 11.35 11.35 0 0 0
11/08/2020
11.35
 0 11.35 11.35 11.35 0 0 0
10/08/2020
11.35
 0 11.35 11.35 11.35 0 0 0
07/08/2020
11.35
 0 11.35 11.35 11.35 0 0 0
06/08/2020
11.35
 0 11.35 11.35 11.35 0 0 0
05/08/2020
11.35
 0 11.35 11.35 11.35 0 0 0
04/08/2020
11.35
 100 11.35 11.35 11.35 0 0 0
03/08/2020
11.35
 200 11.35 11.35 11.35 0 0 0
31/07/2020
11.35
 0 11.35 11.35 11.35 0 0 0
30/07/2020
11.35
 200 11.35 11.35 11.35 0 0 0
29/07/2020
11.41
 0 11.41 11.41 11.41 0 0 0
28/07/2020
11.41
 0 11.41 11.41 11.41 0 0 0
27/07/2020
11.41
 600 11.47 11.47 11.41 0 0 0
24/07/2020
11.35
 0 11.35 11.35 11.35 0 0 0
23/07/2020
11.35
 200 11.35 11.35 11.35 0 0 0
22/07/2020
11.35
 2,000 11.35 11.35 11.35 0 0 0
21/07/2020
11.35
 400 11.35 11.35 11.35 0 0 0
20/07/2020
11.66
 0 11.66 11.66 11.66 0 0 0
17/07/2020
11.66
 1,300 11.66 11.66 11.66 0 0 0
16/07/2020
11.17
 0 11.17 11.17 11.17 0 0 0
15/07/2020
11.35
 528 11.04 11.35 11.04 0 0 0
14/07/2020
11.35
 0 11.35 11.35 11.35 0 0 0
13/07/2020
11.35
 0 11.35 11.35 11.35 0 0 0
10/07/2020
11.35
 200 11.35 11.35 11.35 0 0 0
09/07/2020
11.47
 400 11.35 11.47 11.35 0 0 0
08/07/2020
10.43
 0 10.43 10.43 10.43 0 0 0
07/07/2020
10.43
 110 10.43 10.43 10.43 0 0 0
06/07/2020
11.35
 500 11.35 11.35 11.35 0 0 0
03/07/2020
11.84
 100 11.84 11.84 11.84 0 0 0
02/07/2020
11.35
 1,010 11.35 11.35 11.35 0 0 0
01/07/2020
11.11
 2,400 11.41 11.41 11.11 0 0 0
30/06/2020
11.04
 1,710 11.04 11.04 11.04 0 0 0
29/06/2020
11.04
 10 11.04 11.04 11.04 0 0 0
26/06/2020
11.04
 2,000 11.04 11.04 11.04 0 0 0
25/06/2020
11.04
 1,000 11.04 11.04 11.04 0 0 0
24/06/2020
11.04
 0 11.04 11.04 11.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |