CTCP Cơ Khí An Giang (cka)

48.10
-0.20
(-0.41%)
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)
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
01/08/2024
48.98
 300 48.98 48.98 48.98 0 0 0
31/07/2024
48.83
 3,815 48.83 49.06 48.83 0 0 0
30/07/2024
49.22
 600 49.45 49.45 49.22 0 0 0
29/07/2024
49.77
 2,181 49.22 49.77 49.22 0 0 0
26/07/2024
49.14
 2,800 49.22 49.22 49.06 0 0 0
25/07/2024
48.98
 7,200 48.91 48.98 48.91 0 0 0
24/07/2024
48.91
 1,000 48.98 48.98 48.91 0 0 0
23/07/2024
49.06
 3,616 48.67 49.06 48.67 0 0 0
22/07/2024
48.67
 2,573 48.67 48.67 48.67 0 0 0
19/07/2024
48.67
 0 48.67 48.67 48.67 0 0 0
18/07/2024
48.75
 1,700 48.67 48.75 48.67 0 0 0
17/07/2024
47.66
 1,100 50.70 50.70 47.66 0 0 0
16/07/2024
51.02
 500 51.02 51.02 51.02 0 0 0
15/07/2024
51.17
 200 51.17 51.17 51.17 0 0 0
12/07/2024
51.41
 0 51.41 51.41 51.41 0 0 0
11/07/2024
51.41
 1,300 51.41 51.41 51.41 0 0 0
10/07/2024
51.48
 4,500 51.33 51.48 51.33 0 0 0
09/07/2024
51.56
 3,000 50.78 51.56 50.78 0 0 0
08/07/2024
51.17
 1,900 50.39 51.17 50.39 0 0 0
05/07/2024
50.31
 500 51.17 51.17 50.00 0 0 0
04/07/2024
50.63
 1,300 50.70 50.70 50.63 0 0 0
03/07/2024
50.78
 200 50.78 50.78 50.78 0 0 0
02/07/2024
50.78
 2,600 47.66 50.78 47.66 0 0 0
01/07/2024
48.44
 1,900 47.66 48.44 47.66 0 0 0
28/06/2024
50.78
 100 50.78 50.78 50.78 0 0 0
27/06/2024
48.13
 2,000 48.05 48.13 48.05 0 0 0
26/06/2024
48.05
 14 48.05 48.05 48.05 0 0 0
25/06/2024
48.05
 0 48.05 48.05 48.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |