CTCP Cơ Khí An Giang (cka)

65.60
0.50
(0.77%)
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
(2026-06-30) 		-0.10 -0.15% 74,000 0 0
64
66.80
65.30
2 tháng
(2026-06-01) 		0 0% 139,000 0 0
64
66.80
65.30
3 tháng
(2026-05-04) 		-1.30 -1.95% 212,300 0 0
64
67
65.30
6 tháng
(2026-02-02) 		16.30 33.33% 715,100 0 0
48.90
67
65.30
12 tháng
(2025-08-04) 		10.16 18.47% 2,463,800 0 0
40
67
65.30
24 tháng
(2024-08-09) 		20.67 46.41% 5,291,379 0 0
34.16
67
65.30
36 tháng
(2023-08-15) 		36.62 128.16% 5,384,231 0 0
21.17
67
65.30
60 tháng
(2021-08-25) 		44.29 211.82% 5,514,483 -100 -0.0
18.03
67
65.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |