CTCP Cơ Khí An Giang (cka)

52.80
0.20
(0.38%)
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
(2026-02-11) 		-0.50 -0.94% 124,000 0 0
51
55.30
52.90
2 tháng
(2026-01-12) 		5.70 12.13% 275,600 0 0
47
55.30
52.90
3 tháng
(2025-12-15) 		6.70 14.57% 371,200 0 0
45.90
55.30
52.90
6 tháng
(2025-09-15) 		-10.10 -16.08% 1,044,400 0 0
40
62.80
52.90
12 tháng
(2025-03-18) 		9.57 22.18% 3,349,200 0 0
34.16
63.32
52.90
24 tháng
(2024-03-25) 		31.53 148.91% 4,838,509 0 0
21.17
63.32
52.90
36 tháng
(2023-03-29) 		29.12 123.54% 4,875,331 0 0
21.17
63.32
52.90
60 tháng
(2021-04-08) 		37.36 243.56% 5,001,388 -2,100 -0.1
15.34
63.32
52.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2020
8.83
 200 8.83 8.83 8.83 0 0 0
09/03/2020
8.83
 200 8.83 8.83 8.83 0 0 0
06/03/2020
8.55
 0 8.55 8.55 8.55 0 0 0
05/03/2020
8.55
 0 8.55 8.55 8.55 0 0 0
04/03/2020
8.55
 0 8.55 8.55 8.55 0 0 0
03/03/2020
8.55
 0 8.55 8.55 8.55 0 0 0
02/03/2020
8.55
 0 8.55 8.55 8.55 0 0 0
28/02/2020
8.55
 200 8.55 8.55 8.55 0 0 0
27/02/2020
8.55
 200 8.55 8.55 8.55 0 0 0
26/02/2020
9.88
 100 9.88 9.88 9.88 0 0 0
25/02/2020
8.83
 200 8.83 8.83 8.83 0 0 0
24/02/2020
9.00
 0 9.00 9.00 9.00 0 0 0
21/02/2020
9.00
 0 9.00 9.00 9.00 0 0 0
20/02/2020
9.00
 0 9.00 9.00 9.00 0 0 0
19/02/2020
9.00
 0 9.00 9.00 9.00 0 0 0
18/02/2020
9.00
 0 9.00 9.00 9.00 0 0 0
17/02/2020
9.00
 0 9.00 9.00 9.00 0 0 0
14/02/2020
9.00
 0 9.00 9.00 9.00 0 0 0
13/02/2020
9.00
 0 9.00 9.00 9.00 0 0 0
12/02/2020
9.00
 0 9.00 9.00 9.00 0 0 0
11/02/2020
9.00
 0 9.00 9.00 9.00 0 0 0
10/02/2020
9.00
 0 9.00 9.00 9.00 0 0 0
07/02/2020
9.11
 1,400 8.94 9.11 8.94 0 0 0
06/02/2020
8.83
 0 8.83 8.83 8.83 0 0 0
05/02/2020
8.83
 200 8.83 8.83 8.83 0 0 0
04/02/2020
8.83
 0 8.83 8.83 8.83 0 0 0
03/02/2020
8.83
 0 8.83 8.83 8.83 0 0 0
31/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
30/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
22/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
21/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
20/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
17/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
16/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
15/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
14/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
13/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
10/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
09/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
08/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
07/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
06/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
03/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
02/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
31/12/2019
8.83
 500 8.83 8.83 8.83 0 0 0
30/12/2019
7.84
 100 7.84 7.84 7.84 0 100 -0.0
27/12/2019
8.83
 200 8.83 8.83 8.83 0 0 0
26/12/2019
9.88
 100 9.88 9.88 9.88 0 0 0
25/12/2019
10.43
 200 7.95 10.43 7.95 0 100 -0.0
24/12/2019
8.83
 300 10.32 10.32 8.83 0 0 0
23/12/2019
9.11
 100 9.11 9.11 9.11 0 0 0
20/12/2019
10.65
 100 10.65 10.65 10.65 0 0 0
19/12/2019
8.61
 300 10.87 10.87 8.61 0 0 0
18/12/2019
9.49
 100 9.49 9.49 9.49 0 0 0
17/12/2019
8.50
 300 7.78 8.50 7.78 0 100 -0.0
16/12/2019
8.50
 0 8.50 8.50 8.50 0 0 0
13/12/2019
8.50
 200 8.50 8.50 8.50 0 0 0
12/12/2019
8.50
 0 8.50 8.50 8.50 0 0 0
11/12/2019
8.50
 300 8.50 8.50 8.50 0 0 0
10/12/2019
8.22
 0 8.22 8.22 8.22 0 0 0
09/12/2019
8.22
 0 8.22 8.22 8.22 0 0 0
06/12/2019
8.50
 500 7.23 8.50 7.23 0 100 -0.0
05/12/2019
8.50
 0 8.50 8.50 8.50 0 0 0
04/12/2019
8.50
 200 8.50 8.50 8.50 0 0 0
03/12/2019
7.95
 0 7.95 7.95 7.95 0 0 0
02/12/2019
8.39
 100 7.95 8.39 8.39 0 100 -0.0
29/11/2019
8.39
 0 8.39 8.39 8.39 0 0 0
28/11/2019
8.39
 0 8.39 8.39 8.39 0 0 0
27/11/2019
8.39
 200 8.39 8.39 8.39 0 0 0
26/11/2019
8.39
 500 8.39 8.39 8.39 0 0 0
25/11/2019
7.62
 35 7.62 7.62 7.62 0 0 0
22/11/2019
7.62
 100 7.62 7.62 7.62 0 100 -0.0
21/11/2019
8.28
 0 8.28 8.28 8.28 0 0 0
20/11/2019
8.28
 0 8.28 8.28 8.28 0 0 0
19/11/2019
8.28
 300 8.28 8.28 8.28 0 0 0
18/11/2019
7.67
 0 7.67 7.67 7.67 0 0 0
15/11/2019
7.67
 0 7.67 7.67 7.67 0 0 0
14/11/2019
7.67
 0 7.67 7.67 7.67 0 0 0
13/11/2019
7.67
 0 7.67 7.67 7.67 0 0 0
12/11/2019
7.67
 0 7.67 7.67 7.67 0 0 0
11/11/2019
7.67
 0 7.67 7.67 7.67 0 0 0
08/11/2019
7.67
 0 7.67 7.67 7.67 0 0 0
07/11/2019
7.67
 100 7.67 7.67 7.67 0 0 0
06/11/2019
7.84
 0 7.84 7.84 7.84 0 0 0
05/11/2019
7.84
 0 7.84 7.84 7.84 0 0 0
04/11/2019
7.84
 0 7.84 7.84 7.84 0 0 0
01/11/2019
7.84
 0 7.84 7.84 7.84 0 0 0
31/10/2019
7.84
 100 7.84 7.84 7.84 0 100 -0.0
30/10/2019
8.83
 3,600 8.83 8.83 8.83 3,600 0 0.1
29/10/2019
8.83
 3,600 8.44 8.83 8.44 3,100 0 0.0
28/10/2019
8.39
 700 8.39 8.39 8.39 0 0 0
25/10/2019
8.28
 500 8.28 8.28 8.28 0 0 0
24/10/2019
8.17
 0 8.17 8.17 8.17 0 0 0
23/10/2019
8.17
 100 8.17 8.17 8.17 100 0 0.0
22/10/2019
8.17
 700 8.17 8.17 8.17 0 0 0
21/10/2019
8.00
 300 8.00 8.00 8.00 0 0 0
18/10/2019
7.84
 0 7.84 7.84 7.84 0 0 0
17/10/2019
7.84
 0 7.84 7.84 7.84 0 0 0
16/10/2019
7.84
 0 7.84 7.84 7.84 0 0 0
15/10/2019
7.84
 100 7.84 7.84 7.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |