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)
23/12/2024
37.96
 8,940 37.96 38.30 37.52 0 0 0
20/12/2024
37.78
 8,900 37.70 37.87 37.09 0 0 0
19/12/2024
38.21
 1,901 37.52 38.21 37.52 0 0 0
18/12/2024
37.87
 5,700 38.82 38.82 37.61 0 0 0
17/12/2024
38.21
 7,400 37.87 38.21 37.35 0 0 0
16/12/2024
37.44
 4,100 38.47 38.47 37.44 0 0 0
13/12/2024
38.47
 3,900 38.39 38.47 38.39 0 0 0
12/12/2024
38.04
 8,301 37.96 38.30 37.96 0 0 0
11/12/2024
37.52
 5,600 37.27 37.52 37.27 0 0 0
10/12/2024
37.44
 8,850 37.09 37.52 37.01 0 0 0
09/12/2024
37.61
 18,100 38.30 38.30 37.09 0 0 0
06/12/2024
38.39
 7,754 38.73 38.82 38.04 0 0 0
05/12/2024
38.82
 17,060 37.35 38.82 37.27 0 0 0
04/12/2024
37.96
 20,500 36.40 37.96 36.40 0 0 0
03/12/2024
36.58
 9,500 36.14 36.75 36.14 0 0 0
02/12/2024
35.80
 3,455 35.80 36.58 35.80 0 0 0
29/11/2024
35.89
 11,200 35.63 36.06 35.37 0 0 0
28/11/2024
35.11
 12,200 34.76 35.54 34.76 0 0 0
27/11/2024
35.11
 2,614 35.28 35.28 34.85 0 0 0
26/11/2024
35.37
 7,500 35.80 35.80 35.37 0 0 0
25/11/2024
35.71
 3,200 36.14 36.14 35.71 0 0 0
22/11/2024
36.23
 23,550 35.97 36.23 35.54 0 0 0
21/11/2024
35.45
 4,916 35.37 35.97 35.37 0 0 0
20/11/2024
35.54
 10,000 34.94 35.80 34.94 0 0 0
19/11/2024
34.76
 2,744 34.51 34.76 34.51 0 0 0
18/11/2024
34.51
 3,007 34.76 34.76 34.51 0 0 0
15/11/2024
34.76
 1,903 35.37 35.37 34.51 0 0 0
14/11/2024
35.11
 5,763 35.37 35.37 35.11 0 0 0
13/11/2024
35.71
 5,700 35.45 35.71 35.37 0 0 0
12/11/2024
35.63
 4,803 36.06 36.14 35.37 0 0 0
11/11/2024
35.80
 5,400 35.80 35.80 35.63 0 0 0
08/11/2024
35.80
 13,606 35.80 35.89 35.63 0 0 0
07/11/2024
35.97
 1,200 35.89 35.97 35.89 0 0 0
06/11/2024
36.06
 5,800 36.14 36.14 35.54 0 0 0
05/11/2024
35.97
 5,400 35.37 35.97 35.37 0 0 0
04/11/2024
35.80
 501 35.80 35.80 35.80 0 0 0
01/11/2024
36.40
 2,705 36.40 36.92 35.80 0 0 0
31/10/2024
36.40
 1,918 36.40 36.40 36.40 0 0 0
30/10/2024
35.89
 6,917 35.54 36.23 35.37 0 0 0
29/10/2024
35.63
 626 36.23 36.23 35.45 0 0 0
28/10/2024
36.06
 2,700 36.14 36.14 35.89 0 0 0
25/10/2024
35.89
 8,102 36.23 36.23 34.94 0 0 0
24/10/2024
36.58
 6,100 36.92 36.92 36.06 0 0 0
23/10/2024
36.66
 9,002 37.09 37.09 36.06 0 0 0
22/10/2024
37.78
 10,100 38.73 38.73 37.27 0 0 0
21/10/2024
37.87
 17,090 37.61 38.82 37.61 0 0 0
18/10/2024
38.65
 3,142 37.35 38.65 37.09 0 0 0
17/10/2024
38.56
 2,130 39.25 39.25 38.56 0 0 0
16/10/2024
38.73
 1,001 37.52 38.73 37.52 0 0 0
15/10/2024
37.52
 3,400 37.09 38.21 37.09 0 0 0
14/10/2024
37.44
 1,892 37.01 37.44 36.92 0 0 0
11/10/2024
37.01
 1,444 36.83 37.01 36.58 0 0 0
10/10/2024
37.09
 1,402 36.83 37.09 36.83 0 0 0
09/10/2024
37.01
 4,701 37.09 37.44 36.23 0 0 0
08/10/2024
37.09
 1,000 36.75 37.09 36.75 0 0 0
07/10/2024
37.52
 3,400 36.83 37.52 36.83 0 0 0
04/10/2024
36.14
 2,709 35.71 36.14 35.71 0 0 0
03/10/2024
35.45
 8,401 35.37 36.23 35.28 0 0 0
02/10/2024
35.45
 3,615 34.68 36.06 34.68 0 0 0
01/10/2024
35.11
 24,065 34.51 35.97 34.07 0 0 0
30/09/2024
35.11
 12,551 36.14 36.14 34.68 0 0 0
27/09/2024
35.80
 9,581 36.58 38.04 35.80 0 0 0
26/09/2024
36.32
 13,434 37.09 37.09 36.32 0 0 0
25/09/2024
36.66
 9,010 41.41 41.41 36.66 0 0 0
24/09/2024
37.70
 9,005 38.56 38.56 37.44 0 0 0
23/09/2024
37.35
 13,622 39.25 39.51 37.27 0 0 0
20/09/2024
39.59
 5,200 39.68 40.03 39.42 0 0 0
19/09/2024
39.68
 3,917 38.65 40.89 38.65 0 0 0
18/09/2024
39.59
 3,352 38.99 41.32 37.96 0 0 0
17/09/2024
40.54
 9,203 41.41 41.58 39.08 0 0 0
16/09/2024: Cổ tức tiền mặt tỉ lệ: 50%
16/09/2024
41.32
 9,008 45.29 45.29 40.54 0 0 0
13/09/2024
41.41
 16,783 41.33 41.41 40.94 0 0 0
12/09/2024
41.25
 6,035 41.48 41.48 41.02 0 0 0
11/09/2024
41.41
 6,145 41.56 41.64 41.02 0 0 0
10/09/2024
41.56
 11,247 42.73 42.73 41.02 0 0 0
09/09/2024
42.58
 4,398 42.89 42.97 42.19 0 0 0
06/09/2024
42.97
 2,400 42.97 42.97 42.97 0 0 0
05/09/2024
42.97
 4,261 43.13 43.13 42.97 0 0 0
04/09/2024
43.13
 26,300 42.97 43.98 42.97 0 0 0
30/08/2024
43.52
 13,411 44.53 44.53 42.97 0 0 0
29/08/2024
44.53
 322 44.53 44.53 44.53 0 0 0
28/08/2024
44.53
 10,316 44.45 44.84 43.98 0 0 0
27/08/2024
44.45
 7,938 43.98 44.45 43.75 0 0 0
26/08/2024
43.75
 7,424 43.59 44.30 43.59 0 0 0
23/08/2024
43.36
 15,300 42.97 43.67 42.89 0 0 0
22/08/2024
42.97
 22,083 42.81 43.67 42.58 0 0 0
21/08/2024
42.19
 6,600 43.05 43.05 42.19 0 0 0
20/08/2024
42.66
 21,607 44.30 44.30 42.19 0 0 0
19/08/2024
42.97
 2,503 44.06 44.30 42.97 0 0 0
16/08/2024
44.45
 79,323 42.97 44.45 39.06 0 0 0
15/08/2024
43.75
 5,792 42.19 43.75 41.88 0 0 0
14/08/2024
42.19
 2,204 42.19 42.19 41.95 0 0 0
13/08/2024
42.11
 1,317 43.75 43.75 42.11 0 0 0
12/08/2024
44.06
 2,900 44.45 44.45 43.75 0 0 0
09/08/2024
44.53
 4,917 44.30 44.53 44.30 0 0 0
08/08/2024
43.98
 12,500 44.06 44.22 43.98 0 0 0
07/08/2024
43.75
 1,631 45.70 46.88 43.75 0 0 0
06/08/2024
47.11
 900 47.97 47.97 47.11 0 0 0
05/08/2024
48.05
 1,600 48.75 48.75 48.05 0 0 0
02/08/2024
48.83
 438 48.83 48.83 48.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |