CTCP Cơ Khí An Giang (cka)

52.80
0.20
(0.38%)
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)
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
24/06/2024
48.05
 200 48.05 48.05 48.05 0 0 0
21/06/2024
38.59
 0 38.59 38.59 38.59 0 0 0
20/06/2024
38.59
 0 38.59 38.59 38.59 0 0 0
19/06/2024
38.59
 0 38.59 38.59 38.59 0 0 0
18/06/2024
38.59
 0 38.59 38.59 38.59 0 0 0
17/06/2024
38.59
 0 38.59 38.59 38.59 0 0 0
14/06/2024
38.59
 0 38.59 38.59 38.59 0 0 0
13/06/2024
38.59
 0 38.59 38.59 38.59 0 0 0
12/06/2024
38.59
 6 38.59 38.59 38.59 0 0 0
11/06/2024
38.59
 0 38.59 38.59 38.59 0 0 0
10/06/2024
38.59
 0 38.59 38.59 38.59 0 0 0
07/06/2024
38.59
 0 38.59 38.59 38.59 0 0 0
06/06/2024
38.59
 0 38.59 38.59 38.59 0 0 0
05/06/2024
38.59
 0 38.59 38.59 38.59 0 0 0
04/06/2024
38.59
 38 38.59 38.59 38.59 0 0 0
03/06/2024
38.59
 0 38.59 38.59 38.59 0 0 0
31/05/2024
38.59
 0 38.59 38.59 38.59 0 0 0
30/05/2024
38.59
 0 38.59 38.59 38.59 0 0 0
29/05/2024
38.59
 1 38.59 38.59 38.59 0 0 0
28/05/2024
38.59
 0 38.59 38.59 38.59 0 0 0
27/05/2024
38.59
 0 38.59 38.59 38.59 0 0 0
24/05/2024
38.59
 0 38.59 38.59 38.59 0 0 0
23/05/2024
38.59
 0 38.59 38.59 38.59 0 0 0
22/05/2024
38.59
 0 38.59 38.59 38.59 0 0 0
21/05/2024
38.59
 0 38.59 38.59 38.59 0 0 0
20/05/2024
38.59
 0 38.59 38.59 38.59 0 0 0
17/05/2024
38.59
 0 38.59 38.59 38.59 0 0 0
16/05/2024
38.59
 400 38.59 38.59 38.59 0 0 0
15/05/2024
45.31
 0 45.31 45.31 45.31 0 0 0
14/05/2024
45.31
 400 45.31 45.31 45.31 0 0 0
13/05/2024
43.05
 0 43.05 43.05 43.05 0 0 0
10/05/2024
43.05
 0 43.05 43.05 43.05 0 0 0
09/05/2024
43.05
 500 43.05 43.05 43.05 0 0 0
08/05/2024
48.44
 0 48.44 48.44 48.44 0 0 0
07/05/2024
48.44
 501 48.44 48.44 48.44 0 0 0
06/05/2024
47.03
 100 47.03 47.03 47.03 0 0 0
03/05/2024
40.94
 703 40.94 40.94 40.94 0 0 0
02/05/2024
48.05
 0 48.05 48.05 48.05 0 0 0
26/04/2024
48.05
 707 48.05 48.05 48.05 0 0 0
25/04/2024
43.83
 6 43.83 43.83 43.83 0 0 0
24/04/2024
43.83
 0 43.83 43.83 43.83 0 0 0
23/04/2024
43.83
 900 43.83 43.83 43.83 0 0 0
22/04/2024
51.56
 0 51.56 51.56 51.56 0 0 0
19/04/2024
51.56
 900 51.56 51.56 51.56 0 0 0
17/04/2024
48.05
 0 48.05 48.05 48.05 0 0 0
16/04/2024
50.78
 3,100 50.78 50.78 43.05 0 0 0
15/04/2024
46.80
 100 46.80 46.80 46.80 0 0 0
12/04/2024
56.25
 602 54.69 56.25 54.69 0 0 0
11/04/2024
54.14
 1,500 54.14 54.14 54.14 0 0 0
10/04/2024
49.22
 900 43.75 49.22 43.75 0 0 0
09/04/2024
42.89
 0 42.89 42.89 42.89 0 0 0
08/04/2024
44.77
 771 39.84 44.77 39.84 0 0 0
05/04/2024
39.06
 310 38.98 39.06 38.98 0 0 0
04/04/2024
39.06
 400 39.06 39.06 39.06 0 0 0
03/04/2024
39.06
 100 39.06 39.06 39.06 0 0 0
02/04/2024
33.98
 217 33.98 33.98 33.98 0 0 0
01/04/2024
29.61
 100 29.61 29.61 29.61 0 0 0
29/03/2024
21.17
 0 21.17 21.17 21.17 0 0 0
28/03/2024
21.17
 0 21.17 21.17 21.17 0 0 0
27/03/2024
21.17
 0 21.17 21.17 21.17 0 0 0
26/03/2024
21.17
 0 21.17 21.17 21.17 0 0 0
25/03/2024
21.17
 0 21.17 21.17 21.17 0 0 0
22/03/2024
21.17
 0 21.17 21.17 21.17 0 0 0
21/03/2024
21.17
 0 21.17 21.17 21.17 0 0 0
20/03/2024
21.17
 0 21.17 21.17 21.17 0 0 0
19/03/2024
21.17
 0 21.17 21.17 21.17 0 0 0
18/03/2024
21.17
 0 21.17 21.17 21.17 0 0 0
15/03/2024
21.17
 0 21.17 21.17 21.17 0 0 0
14/03/2024
21.17
 0 21.17 21.17 21.17 0 0 0
13/03/2024
21.17
 0 21.17 21.17 21.17 0 0 0
12/03/2024
21.17
 0 21.17 21.17 21.17 0 0 0
11/03/2024
21.17
 0 21.17 21.17 21.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |