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)
14/04/2020
22.02
 0 22.02 22.02 22.02 0 0 0
13/04/2020
22.02
 0 22.02 22.02 22.02 0 0 0
10/04/2020
22.02
 0 22.02 22.02 22.02 0 0 0
09/04/2020
22.02
 0 22.02 22.02 22.02 0 0 0
08/04/2020
22.02
 0 22.02 22.02 22.02 0 0 0
07/04/2020
22.02
 20 22.02 22.02 22.02 0 0 0
06/04/2020
22.02
 100 22.02 22.02 22.02 0 0 0
03/04/2020
19.87
 0 19.87 19.87 19.87 0 0 0
01/04/2020
19.87
 100 19.87 19.87 19.87 0 0 0
31/03/2020
17.61
 0 17.61 17.61 17.61 0 0 0
30/03/2020
17.61
 0 17.61 17.61 17.61 0 0 0
27/03/2020
17.61
 100 17.61 17.61 17.61 0 0 0
26/03/2020
15.34
 0 15.34 15.34 15.34 0 0 0
25/03/2020
15.34
 100 15.34 15.34 15.34 100 0 0.0
24/03/2020
13.36
 100 13.36 13.36 13.36 0 0 0
23/03/2020
11.65
 100 11.65 11.65 11.65 100 0 0.0
20/03/2020
10.16
 100 10.16 10.16 10.16 0 0 0
19/03/2020
8.83
 0 8.83 8.83 8.83 0 0 0
18/03/2020
8.83
 200 8.83 8.83 8.83 0 0 0
17/03/2020
10.16
 100 10.16 10.16 10.16 100 0 0.0
16/03/2020
8.83
 1,400 8.83 8.83 8.83 0 0 0
13/03/2020
8.83
 200 8.83 8.83 8.83 0 0 0
12/03/2020
8.83
 200 8.83 8.83 8.83 0 0 0
11/03/2020
8.83
 0 8.83 8.83 8.83 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |