CTCP Cơ Khí An Giang (cka)

68.90
1.20
(1.77%)
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
(2026-08-12) 		-1.10 -1.60% 226,800 0 0
67
72.80
67.90
2 tháng
(2026-07-13) 		3 4.63% 323,000 0 0
64
72.80
67.90
3 tháng
(2026-06-15) 		2.80 4.31% 383,600 0 0
64
72.80
67.90
6 tháng
(2026-03-16) 		15 28.41% 797,200 0 0
52.80
72.80
67.90
12 tháng
(2025-09-16) 		9.70 16.70% 1,709,800 0 0
40
72.80
67.90
24 tháng
(2024-09-23) 		30.45 81.52% 5,249,173 0 0
34.16
72.80
67.90
36 tháng
(2023-09-27) 		38.58 132.04% 5,649,711 0 0
21.17
72.80
67.90
60 tháng
(2021-10-07) 		49.50 270.58% 5,751,100 0 0
18.23
72.80
67.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |