CTCP Cơ Khí An Giang (cka)

48.50
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)
23/01/2024
41.41
 1,400 41.41 41.41 41.41 0 0 0
22/01/2024
29.61
 0 29.61 29.61 29.61 0 0 0
19/01/2024
29.61
 0 29.61 29.61 29.61 0 0 0
18/01/2024
29.61
 0 29.61 29.61 29.61 0 0 0
17/01/2024
29.61
 0 29.61 29.61 29.61 0 0 0
16/01/2024
29.61
 0 29.61 29.61 29.61 0 0 0
15/01/2024
29.61
 0 29.61 29.61 29.61 0 0 0
12/01/2024
29.61
 0 29.61 29.61 29.61 0 0 0
11/01/2024
29.61
 0 29.61 29.61 29.61 0 0 0
10/01/2024
29.61
 0 29.61 29.61 29.61 0 0 0
09/01/2024
29.61
 0 29.61 29.61 29.61 0 0 0
08/01/2024
29.61
 0 29.61 29.61 29.61 0 0 0
05/01/2024
29.61
 0 29.61 29.61 29.61 0 0 0
04/01/2024
29.61
 0 29.61 29.61 29.61 0 0 0
03/01/2024
29.61
 0 29.61 29.61 29.61 0 0 0
02/01/2024
29.61
 0 29.61 29.61 29.61 0 0 0
29/12/2023
29.61
 0 29.61 29.61 29.61 0 0 0
28/12/2023
29.61
 0 29.61 29.61 29.61 0 0 0
27/12/2023
29.61
 0 29.61 29.61 29.61 0 0 0
26/12/2023
29.61
 0 29.61 29.61 29.61 0 0 0
25/12/2023
29.61
 0 29.61 29.61 29.61 0 0 0
22/12/2023
29.61
 0 29.61 29.61 29.61 0 0 0
21/12/2023
29.61
 0 29.61 29.61 29.61 0 0 0
20/12/2023
29.61
 0 29.61 29.61 29.61 0 0 0
19/12/2023
29.61
 0 29.61 29.61 29.61 0 0 0
18/12/2023
29.61
 0 29.61 29.61 29.61 0 0 0
15/12/2023
29.61
 0 29.61 29.61 29.61 0 0 0
14/12/2023
29.61
 0 29.61 29.61 29.61 0 0 0
13/12/2023
29.61
 0 29.61 29.61 29.61 0 0 0
12/12/2023
29.61
 0 29.61 29.61 29.61 0 0 0
11/12/2023
29.61
 0 29.61 29.61 29.61 0 0 0
08/12/2023
29.61
 1 29.61 29.61 29.61 0 0 0
07/12/2023
29.61
 0 29.61 29.61 29.61 0 0 0
06/12/2023
29.61
 0 29.61 29.61 29.61 0 0 0
05/12/2023
29.61
 0 29.61 29.61 29.61 0 0 0
04/12/2023
29.61
 0 29.61 29.61 29.61 0 0 0
01/12/2023
29.61
 0 29.61 29.61 29.61 0 0 0
30/11/2023
29.61
 0 29.61 29.61 29.61 0 0 0
29/11/2023
29.61
 0 29.61 29.61 29.61 0 0 0
28/11/2023
29.61
 0 29.61 29.61 29.61 0 0 0
27/11/2023
29.61
 0 29.61 29.61 29.61 0 0 0
24/11/2023
29.61
 0 29.61 29.61 29.61 0 0 0
23/11/2023
29.61
 0 29.61 29.61 29.61 0 0 0
22/11/2023
29.61
 0 29.61 29.61 29.61 0 0 0
21/11/2023
29.61
 0 29.61 29.61 29.61 0 0 0
20/11/2023
29.61
 0 29.61 29.61 29.61 0 0 0
17/11/2023
29.61
 0 29.61 29.61 29.61 0 0 0
16/11/2023
29.61
 0 29.61 29.61 29.61 0 0 0
15/11/2023
29.61
 0 29.61 29.61 29.61 0 0 0
14/11/2023
29.61
 0 29.61 29.61 29.61 0 0 0
13/11/2023
29.61
 0 29.61 29.61 29.61 0 0 0
10/11/2023
29.61
 0 29.61 29.61 29.61 0 0 0
09/11/2023
29.61
 0 29.61 29.61 29.61 0 0 0
08/11/2023
29.61
 0 29.61 29.61 29.61 0 0 0
07/11/2023
29.61
 0 29.61 29.61 29.61 0 0 0
06/11/2023
29.61
 0 29.61 29.61 29.61 0 0 0
03/11/2023
29.61
 200 29.53 29.61 29.53 0 0 0
02/11/2023
29.38
 0 29.38 29.38 29.38 0 0 0
01/11/2023
29.38
 100 29.38 29.38 29.38 0 0 0
31/10/2023
29.38
 0 29.38 29.38 29.38 0 0 0
30/10/2023
29.38
 0 29.38 29.38 29.38 0 0 0
27/10/2023
29.38
 0 29.38 29.38 29.38 0 0 0
26/10/2023
29.38
 1,000 29.38 29.38 29.38 0 0 0
25/10/2023
29.45
 0 29.45 29.45 29.45 0 0 0
24/10/2023
29.45
 0 29.45 29.45 29.45 0 0 0
23/10/2023
29.45
 1 29.45 29.45 29.45 0 0 0
20/10/2023
29.45
 0 29.45 29.45 29.45 0 0 0
19/10/2023
29.45
 0 29.45 29.45 29.45 0 0 0
18/10/2023
29.45
 0 29.45 29.45 29.45 0 0 0
17/10/2023
29.45
 100 29.45 29.45 29.45 0 0 0
16/10/2023
29.45
 100 29.45 29.45 29.45 0 0 0
13/10/2023
29.45
 0 29.45 29.45 29.45 0 0 0
12/10/2023
29.45
 100 29.45 29.45 29.45 0 0 0
11/10/2023
29.22
 0 29.22 29.22 29.22 0 0 0
10/10/2023
29.22
 0 29.22 29.22 29.22 0 0 0
09/10/2023
29.22
 0 29.22 29.22 29.22 0 0 0
06/10/2023
29.22
 0 29.22 29.22 29.22 0 0 0
05/10/2023
29.22
 0 29.22 29.22 29.22 0 0 0
04/10/2023
29.22
 100 29.22 29.22 29.22 0 0 0
03/10/2023
29.06
 300 29.06 29.06 28.98 0 0 0
02/10/2023
28.91
 0 28.91 28.91 28.91 0 0 0
29/09/2023
28.91
 0 28.91 28.91 28.91 0 0 0
28/09/2023
28.91
 900 28.91 28.91 28.91 0 0 0
27/09/2023
29.22
 0 29.22 29.22 29.22 0 0 0
26/09/2023
29.22
 0 29.22 29.22 29.22 0 0 0
25/09/2023
29.22
 400 29.22 29.22 29.22 0 0 0
22/09/2023
29.22
 0 29.22 29.22 29.22 0 0 0
21/09/2023
29.22
 0 29.22 29.22 29.22 0 0 0
20/09/2023
29.22
 0 29.22 29.22 29.22 0 0 0
19/09/2023
29.22
 0 29.22 29.22 29.22 0 0 0
18/09/2023: Cổ tức tiền mặt tỉ lệ: 35%
18/09/2023
29.22
 0 29.22 29.22 29.22 0 0 0
15/09/2023
29.22
 300 29.22 29.29 29.22 0 0 0
14/09/2023
29.29
 100 29.29 29.29 29.29 0 0 0
13/09/2023
29.29
 600 29.29 29.36 29.29 0 0 0
12/09/2023
29.22
 88 29.22 29.22 29.22 0 0 0
11/09/2023
29.22
 502 29.22 29.22 29.22 0 0 0
08/09/2023
29.29
 100 29.22 29.22 29.22 0 0 0
07/09/2023
29.29
 129 29.29 29.29 29.29 0 0 0
06/09/2023
27.86
 1,200 28.72 28.72 27.86 0 0 0
05/09/2023
28.58
 700 28.58 29.29 28.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |