CTCP Cơ Khí An Giang (cka)

68.90
1.20
(1.77%)
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
(2026-08-12) 		-1.10 -1.60% 226,800 0 0
67
72.80
67.90
2 tháng
(2026-07-13) 		3 4.63% 323,000 0 0
64
72.80
67.90
3 tháng
(2026-06-15) 		2.80 4.31% 383,600 0 0
64
72.80
67.90
6 tháng
(2026-03-16) 		15 28.41% 797,200 0 0
52.80
72.80
67.90
12 tháng
(2025-09-16) 		9.70 16.70% 1,709,800 0 0
40
72.80
67.90
24 tháng
(2024-09-23) 		30.45 81.52% 5,249,173 0 0
34.16
72.80
67.90
36 tháng
(2023-09-27) 		38.58 132.04% 5,649,711 0 0
21.17
72.80
67.90
60 tháng
(2021-10-07) 		49.50 270.58% 5,751,100 0 0
18.23
72.80
67.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2025
38.82
 8,700 38.65 38.82 38.47 0 0 0
24/01/2025
38.56
 2,916 37.96 38.73 37.96 0 0 0
23/01/2025
38.73
 8,100 39.59 39.59 38.56 0 0 0
22/01/2025
38.39
 11,128 40.46 40.54 38.13 0 0 0
21/01/2025
40.46
 20,340 38.39 40.98 38.39 0 0 0
20/01/2025
38.30
 7,600 38.13 38.39 38.13 0 0 0
17/01/2025
38.13
 12,849 37.27 38.39 37.27 0 0 0
16/01/2025
37.35
 1,700 37.35 37.35 37.27 0 0 0
15/01/2025
37.09
 3,600 37.27 37.35 37.09 0 0 0
14/01/2025
37.27
 5,701 37.27 37.44 37.09 0 0 0
13/01/2025
37.09
 1,300 37.35 37.35 37.09 0 0 0
10/01/2025
37.18
 1,600 37.35 37.44 37.18 0 0 0
09/01/2025
37.09
 1,362 37.52 37.52 37.09 0 0 0
08/01/2025
37.61
 2,100 36.92 37.70 36.66 0 0 0
07/01/2025
37.01
 1,001 37.01 37.01 37.01 0 0 0
06/01/2025
37.01
 3,500 37.52 37.52 37.01 0 0 0
03/01/2025
37.44
 5,200 37.61 37.61 37.44 0 0 0
02/01/2025
37.61
 9,444 37.78 37.78 37.52 0 0 0
31/12/2024
37.78
 3,700 37.61 37.78 37.35 0 0 0
30/12/2024
37.52
 7,020 37.78 37.78 37.52 0 0 0
27/12/2024
37.61
 11,002 37.70 37.70 37.44 0 0 0
26/12/2024
37.78
 10,800 37.96 37.96 37.52 0 0 0
25/12/2024
38.21
 4,700 38.04 38.21 37.70 0 0 0
24/12/2024
37.96
 16,825 37.96 38.30 37.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |