CTCP Cơ Khí An Giang (cka)

65
-0.10
(-0.15%)
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
(2026-05-13) 		-1 -1.51% 61,100 0 0
65
67
65.20
2 tháng
(2026-04-13) 		2.90 4.64% 179,400 0 0
62.50
67
65.20
3 tháng
(2026-03-16) 		12.60 23.86% 410,400 0 0
52.80
67
65.20
6 tháng
(2025-12-15) 		19.40 42.17% 784,700 0 0
45.90
67
65.20
12 tháng
(2025-06-17) 		11.23 20.72% 2,680,700 0 0
40
67
65.20
24 tháng
(2024-06-24) 		17.35 36.12% 5,238,747 0 0
34.16
67
65.20
36 tháng
(2023-06-28) 		44.11 207.20% 5,275,431 0 0
21.17
67
65.20
60 tháng
(2021-07-08) 		45.73 232.52% 5,403,283 -100 -0.0
18.03
67
65.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |