CTCP Cơ Khí An Giang (cka)

46.30
0.20
(0.43%)
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
(2025-11-04) 		-1.60 -3.36% 120,700 0 0
45.40
48.50
46.30
2 tháng
(2025-10-06) 		-0.60 -1.29% 233,700 0 0
40
48.50
46.30
3 tháng
(2025-09-05) 		-12.92 -21.93% 827,500 0 0
40
62.80
46.30
6 tháng
(2025-06-09) 		-8.69 -15.89% 1,947,600 0 0
40
63.32
46.30
12 tháng
(2024-12-09) 		8.39 22.31% 3,658,632 0 0
34.16
63.32
46.30
24 tháng
(2023-12-15) 		16.39 55.35% 4,440,309 0 0
21.17
63.32
46.30
36 tháng
(2022-12-20) 		22.42 95.12% 4,475,878 0 0
21.17
63.32
46.30
60 tháng
(2020-12-30) 		34.04 284.47% 4,620,025 -2,300 -0.1
11.96
63.32
46.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
53.40
 4,000 53.48 53.48 53.31 0 0 0
14/07/2025
53.40
 2,200 53.74 53.74 53.40 0 0 0
11/07/2025
53.74
 4,900 53.66 53.74 53.22 0 0 0
10/07/2025
53.91
 4,700 53.48 53.91 53.48 0 0 0
09/07/2025
53.66
 6,100 53.57 53.66 53.48 0 0 0
08/07/2025
53.74
 3,600 53.83 53.83 53.66 0 0 0
07/07/2025
53.74
 4,500 53.48 53.83 53.48 0 0 0
04/07/2025
53.74
 5,800 53.48 53.83 53.48 0 0 0
03/07/2025
53.83
 10,200 53.57 53.83 53.57 0 0 0
02/07/2025
53.48
 8,600 54.00 54.00 53.48 0 0 0
01/07/2025
53.66
 700 53.48 53.66 53.40 0 0 0
30/06/2025
53.48
 5,900 53.40 53.48 53.40 0 0 0
27/06/2025
53.31
 10,000 53.48 53.48 53.31 0 0 0
26/06/2025
53.40
 9,900 53.48 53.48 53.31 0 0 0
25/06/2025
53.57
 5,400 53.48 53.57 53.48 0 0 0
24/06/2025
53.14
 4,100 53.57 53.57 53.14 0 0 0
23/06/2025
53.91
 2,800 53.48 53.91 53.40 0 0 0
20/06/2025
54.17
 19,100 53.83 54.17 53.31 0 0 0
19/06/2025
54.17
 9,100 53.57 54.35 53.48 0 0 0
18/06/2025
53.91
 7,800 53.57 53.91 53.31 0 0 0
17/06/2025
54.17
 3,700 54.09 54.17 53.48 0 0 0
16/06/2025
54.00
 14,800 53.14 54.00 53.14 0 0 0
13/06/2025
53.48
 10,500 53.40 53.66 53.05 0 0 0
12/06/2025
54.17
 18,400 54.35 54.43 53.05 0 0 0
11/06/2025
54.35
 9,000 54.35 54.35 54.09 0 0 0
10/06/2025
54.78
 19,100 54.95 54.95 53.91 0 0 0
09/06/2025
54.69
 14,800 54.09 55.90 54.09 0 0 0
06/06/2025
53.91
 22,800 53.05 54.69 53.05 0 0 0
05/06/2025
52.62
 19,800 52.62 53.31 52.53 0 0 0
04/06/2025
51.93
 20,500 51.76 52.19 51.59 0 0 0
03/06/2025
51.24
 33,800 50.90 51.76 50.90 0 0 0
02/06/2025
50.29
 6,900 51.76 51.76 50.03 0 0 0
30/05/2025
52.45
 28,300 51.33 52.62 50.90 0 0 0
29/05/2025
51.67
 15,200 50.90 51.76 50.64 0 0 0
28/05/2025
50.38
 17,100 49.17 51.33 49.17 0 0 0
27/05/2025
49.17
 22,600 47.79 51.76 47.79 0 0 0
26/05/2025
48.13
 17,300 47.79 48.13 47.62 0 0 0
23/05/2025
48.05
 29,100 47.53 48.22 47.44 0 0 0
22/05/2025
47.62
 19,600 47.79 47.79 47.44 0 0 0
21/05/2025
47.88
 13,500 47.70 47.88 47.70 0 0 0
20/05/2025
47.70
 9,400 47.79 47.88 47.70 0 0 0
19/05/2025
47.79
 22,700 48.22 48.22 47.62 0 0 0
16/05/2025
48.05
 16,000 48.05 48.05 47.36 0 0 0
15/05/2025
48.05
 13,000 48.05 48.13 47.88 0 0 0
14/05/2025
48.13
 55,500 48.31 49.00 47.79 0 0 0
13/05/2025
47.62
 19,800 48.31 48.31 47.10 0 0 0
12/05/2025
47.53
 27,000 47.44 47.96 47.27 0 0 0
09/05/2025
47.27
 6,200 47.88 47.88 46.75 0 0 0
08/05/2025
47.53
 11,500 47.19 47.62 46.58 0 0 0
07/05/2025
47.19
 11,100 47.10 47.44 46.58 0 0 0
06/05/2025
47.79
 6,000 47.44 47.79 47.44 0 0 0
05/05/2025
47.36
 9,900 47.44 47.96 47.36 0 0 0
29/04/2025
47.70
 19,700 45.55 47.70 45.46 0 0 0
28/04/2025
45.89
 16,600 45.03 45.89 45.03 0 0 0
25/04/2025
44.86
 5,600 44.51 44.86 44.51 0 0 0
24/04/2025
44.60
 7,100 44.51 44.60 44.25 0 0 0
23/04/2025
44.60
 6,900 44.43 44.68 44.34 0 0 0
22/04/2025
44.08
 8,100 43.99 44.34 42.87 0 0 0
21/04/2025
44.17
 3,300 44.34 44.34 43.99 0 0 0
18/04/2025
44.77
 9,000 44.77 44.86 44.25 0 0 0
17/04/2025
45.12
 3,200 44.94 45.12 43.99 0 0 0
16/04/2025
44.68
 16,200 45.29 45.29 43.99 0 0 0
15/04/2025
45.55
 22,200 45.89 45.89 44.43 0 0 0
14/04/2025
46.67
 64,100 41.84 46.75 41.84 0 0 0
11/04/2025
41.41
 34,700 40.54 41.84 40.03 0 0 0
10/04/2025
39.16
 52,700 37.96 39.16 37.70 0 0 0
09/04/2025
34.33
 22,500 34.51 35.28 33.64 0 0 0
08/04/2025
34.16
 21,000 36.66 36.66 34.16 0 0 0
04/04/2025
36.66
 22,400 36.32 37.52 34.51 0 0 0
03/04/2025
37.96
 16,300 43.13 43.13 37.18 0 0 0
02/04/2025
43.39
 4,700 43.48 44.25 43.30 0 0 0
01/04/2025
44.25
 7,000 43.22 44.43 42.87 0 0 0
31/03/2025
43.48
 18,100 43.30 44.77 42.27 0 0 0
28/03/2025
43.30
 14,200 43.99 44.08 43.30 0 0 0
27/03/2025
44.94
 14,300 46.06 46.06 44.94 0 0 0
26/03/2025
45.72
 13,600 45.46 46.15 45.37 0 0 0
25/03/2025
45.37
 38,900 44.17 46.15 43.99 0 0 0
24/03/2025
43.82
 13,700 43.74 43.82 43.30 0 0 0
21/03/2025
43.82
 11,900 43.13 43.82 43.13 0 0 0
20/03/2025
43.13
 7,700 43.13 43.30 43.05 0 0 0
19/03/2025
43.39
 9,700 43.39 43.39 43.13 0 0 0
18/03/2025
43.13
 15,400 43.56 43.56 43.13 0 0 0
17/03/2025
43.48
 5,300 43.22 43.48 43.22 0 0 0
14/03/2025
43.22
 10,100 43.13 43.48 43.13 0 0 0
13/03/2025
43.22
 6,900 43.56 43.56 43.22 0 0 0
12/03/2025
43.91
 9,000 43.30 44.34 43.30 0 0 0
11/03/2025
43.39
 11,400 42.96 43.39 42.44 0 0 0
10/03/2025
43.13
 9,100 42.87 43.13 42.70 0 0 0
07/03/2025
43.13
 6,800 42.53 43.13 42.53 0 0 0
06/03/2025
42.87
 11,500 43.22 43.22 41.84 0 0 0
05/03/2025
43.30
 10,700 44.43 44.43 43.13 0 0 0
04/03/2025
43.99
 1,300 44.43 44.43 43.56 0 0 0
03/03/2025
44.60
 7,100 44.08 44.60 43.56 0 0 0
28/02/2025
43.99
 35,700 45.55 45.72 43.99 0 0 0
27/02/2025
44.86
 14,700 45.29 45.29 44.43 0 0 0
26/02/2025
44.68
 41,500 41.92 45.29 41.67 0 0 0
25/02/2025
41.67
 13,900 41.49 41.67 40.98 0 0 0
24/02/2025
42.01
 10,300 41.67 42.01 40.98 0 0 0
21/02/2025
40.80
 8,600 42.18 42.18 40.63 0 0 0
20/02/2025
42.36
 8,600 42.27 42.53 40.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |