CTCP Cơ Khí An Giang (cka)

48.80
0
(0%)
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
(2025-12-29) 		3.30 7.19% 113,900 0 0
45.90
51
48.80
2 tháng
(2025-11-28) 		2.20 4.68% 214,500 0 0
45.90
51
48.80
3 tháng
(2025-10-29) 		5.60 12.84% 349,200 0 0
43.60
51
48.80
6 tháng
(2025-07-31) 		-4.71 -8.74% 1,752,200 0 0
40
63.32
48.80
12 tháng
(2025-02-03) 		10.38 26.74% 3,623,852 0 0
34.16
63.32
48.80
24 tháng
(2024-02-07) 		28.03 132.38% 4,632,709 0 0
21.17
63.32
48.80
36 tháng
(2023-02-13) 		24.98 103.15% 4,675,826 0 0
21.17
63.32
48.80
60 tháng
(2021-02-22) 		35.27 253.24% 4,800,825 -2,300 -0.1
12.89
63.32
48.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
58.92
 23,800 58.40 59.95 58.40 0 0 0
04/09/2025
58.40
 69,500 58.14 58.40 57.80 0 0 0
03/09/2025
57.97
 34,900 59.09 59.09 57.80 0 0 0
29/08/2025
58.83
 28,800 59.09 59.09 58.49 0 0 0
28/08/2025
59.09
 30,400 59.78 60.38 58.23 0 0 0
27/08/2025
59.18
 20,100 60.38 61.25 58.83 0 0 0
26/08/2025
59.95
 37,400 60.99 61.07 58.66 0 0 0
25/08/2025
61.25
 42,300 63.83 63.83 61.25 0 0 0
22/08/2025
63.32
 114,300 62.97 64.70 62.63 0 0 0
21/08/2025
62.45
 40,800 61.25 62.71 60.38 0 0 0
20/08/2025
59.35
 3,300 59.61 59.87 58.40 0 0 0
19/08/2025
59.95
 22,300 58.83 59.95 58.83 0 0 0
18/08/2025
58.57
 8,200 58.14 59.09 58.14 0 0 0
15/08/2025
59.09
 44,900 56.50 59.09 56.50 0 0 0
14/08/2025
56.42
 14,700 56.24 56.50 56.16 0 0 0
13/08/2025
56.50
 16,800 56.07 56.50 55.81 0 0 0
12/08/2025
56.16
 26,500 56.16 56.24 55.64 0 0 0
11/08/2025
55.98
 18,000 56.50 56.85 55.98 0 0 0
08/08/2025
55.98
 42,500 55.98 56.42 55.04 0 0 0
07/08/2025
56.24
 38,700 53.91 56.42 53.91 0 0 0
06/08/2025
55.73
 21,000 55.55 55.73 55.29 0 0 0
05/08/2025
55.55
 16,400 54.69 55.90 54.69 0 0 0
04/08/2025
55.04
 8,000 54.43 55.04 54.43 0 0 0
01/08/2025
54.35
 10,900 53.83 54.35 53.66 0 0 0
31/07/2025
53.91
 13,600 54.09 54.26 53.74 0 0 0
30/07/2025
54.35
 11,900 54.26 54.35 54.00 0 0 0
29/07/2025
53.91
 32,400 54.35 54.43 53.91 0 0 0
28/07/2025
54.60
 32,000 54.60 54.69 54.09 0 0 0
25/07/2025
54.26
 9,700 54.00 54.43 53.83 0 0 0
24/07/2025
54.26
 12,700 54.52 54.78 53.57 0 0 0
23/07/2025
54.95
 12,700 55.21 55.21 54.52 0 0 0
22/07/2025
54.95
 16,300 54.35 55.12 54.35 0 0 0
21/07/2025
54.35
 26,900 53.48 54.35 53.31 0 0 0
18/07/2025
53.66
 3,900 53.14 53.66 53.14 0 0 0
17/07/2025
53.31
 7,300 53.22 53.40 53.05 0 0 0
16/07/2025
53.57
 10,300 53.31 53.57 52.97 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |