CTCP Cơ Khí An Giang (cka)

46.30
0.20
(0.43%)
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
(2025-11-04) 		-1.60 -3.36% 120,700 0 0
45.40
48.50
46.30
2 tháng
(2025-10-06) 		-0.60 -1.29% 233,700 0 0
40
48.50
46.30
3 tháng
(2025-09-05) 		-12.92 -21.93% 827,500 0 0
40
62.80
46.30
6 tháng
(2025-06-09) 		-8.69 -15.89% 1,947,600 0 0
40
63.32
46.30
12 tháng
(2024-12-09) 		8.39 22.31% 3,658,632 0 0
34.16
63.32
46.30
24 tháng
(2023-12-15) 		16.39 55.35% 4,440,309 0 0
21.17
63.32
46.30
36 tháng
(2022-12-20) 		22.42 95.12% 4,475,878 0 0
21.17
63.32
46.30
60 tháng
(2020-12-30) 		34.04 284.47% 4,620,025 -2,300 -0.1
11.96
63.32
46.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
28.58
 200 28.58 28.58 28.58 0 0 0
30/08/2023
28.58
 0 28.58 28.58 28.58 0 0 0
29/08/2023
28.58
 201 28.58 28.58 28.58 0 0 0
28/08/2023
28.58
 0 28.58 28.58 28.58 0 0 0
25/08/2023
28.58
 0 28.58 28.58 28.58 0 0 0
24/08/2023
28.58
 0 28.58 28.58 28.58 0 0 0
23/08/2023
28.58
 0 28.58 28.58 28.58 0 0 0
22/08/2023
28.58
 0 28.58 28.58 28.58 0 0 0
21/08/2023
28.58
 0 28.58 28.58 28.58 0 0 0
18/08/2023
28.58
 0 28.58 28.58 28.58 0 0 0
17/08/2023
28.58
 0 28.58 28.58 28.58 0 0 0
16/08/2023
28.58
 0 28.58 28.58 28.58 0 0 0
15/08/2023
28.58
 0 28.58 28.58 28.58 0 0 0
14/08/2023
28.58
 0 28.58 28.58 28.58 0 0 0
11/08/2023
28.58
 0 28.58 28.58 28.58 0 0 0
10/08/2023
28.58
 0 28.58 28.58 28.58 0 0 0
09/08/2023
28.58
 0 28.58 28.58 28.58 0 0 0
08/08/2023
28.58
 0 28.58 28.58 28.58 0 0 0
07/08/2023
28.58
 0 28.58 28.58 28.58 0 0 0
04/08/2023
28.58
 0 28.58 28.58 28.58 0 0 0
03/08/2023
28.58
 0 28.58 28.58 28.58 0 0 0
02/08/2023
28.58
 600 28.58 28.58 28.58 0 0 0
01/08/2023
28.58
 0 28.58 28.58 28.58 0 0 0
31/07/2023
28.58
 100 28.58 28.58 28.58 0 0 0
28/07/2023
25.50
 0 25.50 25.50 25.50 0 0 0
27/07/2023
25.50
 0 25.50 25.50 25.50 0 0 0
26/07/2023
25.50
 0 25.50 25.50 25.50 0 0 0
25/07/2023
25.50
 0 25.50 25.50 25.50 0 0 0
24/07/2023
25.50
 0 25.50 25.50 25.50 0 0 0
21/07/2023
25.50
 0 25.50 25.50 25.50 0 0 0
20/07/2023
25.50
 0 25.50 25.50 25.50 0 0 0
19/07/2023
25.50
 0 25.50 25.50 25.50 0 0 0
18/07/2023
25.50
 0 25.50 25.50 25.50 0 0 0
17/07/2023
25.50
 0 25.50 25.50 25.50 0 0 0
14/07/2023
25.50
 0 25.50 25.50 25.50 0 0 0
13/07/2023
25.50
 0 25.50 25.50 25.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |