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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |