CTCP Cơ Khí An Giang (cka)

52.60
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
(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)
15/10/2025
46
 6,800 46 46.60 45.50 0 0 0
14/10/2025
46.60
 3,300 46.30 46.80 46.30 0 0 0
13/10/2025
46.40
 3,900 46.50 46.80 46.30 0 0 0
10/10/2025
46.60
 1,800 46.90 48 46.60 0 0 0
09/10/2025
46.80
 5,000 46.80 46.80 46.10 0 0 0
08/10/2025
46.60
 5,400 46.50 46.80 46.20 0 0 0
07/10/2025
46.80
 4,400 47.10 47.10 46.40 0 0 0
06/10/2025
46.60
 9,800 45.80 47.60 45.80 0 0 0
03/10/2025
47
 9,300 47.50 47.50 45 0 0 0
02/10/2025
46.90
 3,500 47.50 47.50 46.50 0 0 0
01/10/2025
47.10
 24,100 45.50 47.60 45.50 0 0 0
30/09/2025
47.80
 8,200 48.50 48.50 47 0 0 0
29/09/2025
48.30
 7,100 49 49.20 48.30 0 0 0
26/09/2025
49.60
 7,300 49 50.20 49 0 0 0
25/09/2025
50
 9,100 50 50.30 49.10 0 0 0
24/09/2025
50
 6,800 49.20 50 48.90 0 0 0
23/09/2025
49.80
 9,400 50.10 50.20 49.70 0 0 0
22/09/2025
50
 10,600 50.50 50.50 49.80 0 0 0
19/09/2025
50
 15,800 51 51 49 0 0 0
18/09/2025
50.70
 42,300 54 54 49.70 0 0 0
17/09/2025
55
 56,400 58.20 58.20 49.50 0 0 0
16/09/2025: Cổ tức tiền mặt tỉ lệ: 100%
16/09/2025
58.10
 59,700 62 62 57.70 0 0 0
15/09/2025
62.80
 134,900 67.63 67.63 59.52 0 0 0
12/09/2025
59.26
 61,100 58.14 59.35 58.14 0 0 0
11/09/2025
58.14
 40,300 58.31 58.66 57.71 0 0 0
10/09/2025
58.06
 20,400 58.66 59.00 57.80 0 0 0
09/09/2025
58.57
 15,400 59.09 59.09 58.31 0 0 0
08/09/2025
58.92
 28,300 59.09 59.95 58.23 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |