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
(2025-11-05) 		-0.80 -1.70% 122,100 0 0
45.40
48.50
46.30
2 tháng
(2025-10-06) 		-0.30 -0.64% 236,200 0 0
40
48.50
46.30
3 tháng
(2025-09-08) 		-12.62 -21.42% 806,200 0 0
40
62.80
46.30
6 tháng
(2025-06-09) 		-8.39 -15.34% 1,950,100 0 0
40
63.32
46.30
12 tháng
(2024-12-10) 		8.86 23.67% 3,643,032 0 0
34.16
63.32
46.30
24 tháng
(2023-12-18) 		16.69 56.37% 4,442,809 0 0
21.17
63.32
46.30
36 tháng
(2022-12-21) 		22.72 96.39% 4,478,378 0 0
21.17
63.32
46.30
60 tháng
(2020-12-31) 		34.34 286.97% 4,622,525 -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)
17/02/2023
21.79
 0 21.79 21.79 21.79 0 0 0
16/02/2023
21.79
 0 21.79 21.79 21.79 0 0 0
15/02/2023
21.79
 200 21.79 21.79 21.79 0 0 0
14/02/2023
24.29
 101 24.29 24.29 24.29 0 0 0
13/02/2023
24.22
 110 24.22 24.22 24.22 0 0 0
10/02/2023
21.43
 0 21.43 21.43 21.43 0 0 0
09/02/2023
21.43
 0 21.43 21.43 21.43 0 0 0
08/02/2023
21.43
 0 21.43 21.43 21.43 0 0 0
07/02/2023
21.43
 0 21.43 21.43 21.43 0 0 0
06/02/2023
21.43
 0 21.43 21.43 21.43 0 0 0
03/02/2023
21.43
 0 21.43 21.43 21.43 0 0 0
02/02/2023
21.43
 0 21.43 21.43 21.43 0 0 0
01/02/2023
21.43
 0 21.43 21.43 21.43 0 0 0
31/01/2023
21.43
 0 21.43 21.43 21.43 0 0 0
30/01/2023
21.43
 0 21.43 21.43 21.43 0 0 0
27/01/2023
21.43
 0 21.43 21.43 21.43 0 0 0
19/01/2023
21.43
 0 21.43 21.43 21.43 0 0 0
18/01/2023
21.43
 0 21.43 21.43 21.43 0 0 0
17/01/2023
21.43
 0 21.43 21.43 21.43 0 0 0
16/01/2023
21.43
 0 21.43 21.43 21.43 0 0 0
13/01/2023
21.43
 46 21.43 21.43 21.43 0 0 0
12/01/2023
21.43
 3 21.43 21.43 21.43 0 0 0
11/01/2023
21.43
 0 21.43 21.43 21.43 0 0 0
10/01/2023
21.43
 0 21.43 21.43 21.43 0 0 0
09/01/2023
21.43
 0 21.43 21.43 21.43 0 0 0
06/01/2023
21.43
 100 21.43 21.43 21.43 0 0 0
05/01/2023
21.43
 0 21.43 21.43 21.43 0 0 0
04/01/2023
21.43
 0 21.43 21.43 21.43 0 0 0
03/01/2023
21.43
 3 21.43 21.43 21.43 0 0 0
30/12/2022
21.43
 0 21.43 21.43 21.43 0 0 0
29/12/2022
21.43
 100 21.43 21.43 21.43 0 0 0
28/12/2022
21.79
 0 21.79 21.79 21.79 0 0 0
27/12/2022
21.79
 0 21.79 21.79 21.79 0 0 0
26/12/2022
21.79
 200 21.79 21.79 21.79 0 0 0
23/12/2022
23.58
 0 23.58 23.58 23.58 0 0 0
22/12/2022
23.58
 0 23.58 23.58 23.58 0 0 0
21/12/2022
23.58
 0 23.58 23.58 23.58 0 0 0
20/12/2022
23.58
 0 23.58 23.58 23.58 0 0 0
19/12/2022
23.58
 400 23.58 23.58 23.58 0 0 0
16/12/2022
23.58
 100 23.58 23.58 23.58 0 0 0
15/12/2022
22.86
 0 22.86 22.86 22.86 0 0 0
14/12/2022
22.86
 0 22.86 22.86 22.86 0 0 0
13/12/2022
22.86
 0 22.86 22.86 22.86 0 0 0
12/12/2022
22.86
 300 22.86 22.86 22.86 0 0 0
09/12/2022
22.72
 0 22.72 22.72 22.72 0 0 0
08/12/2022
22.72
 0 22.72 22.72 22.72 0 0 0
07/12/2022
22.72
 0 22.72 22.72 22.72 0 0 0
06/12/2022
22.72
 0 22.72 22.72 22.72 0 0 0
05/12/2022
22.72
 500 22.72 22.72 22.72 0 0 0
02/12/2022
19.79
 0 19.79 19.79 19.79 0 0 0
01/12/2022
19.79
 0 19.79 19.79 19.79 0 0 0
30/11/2022
19.79
 0 19.79 19.79 19.79 0 0 0
29/11/2022
19.79
 0 19.79 19.79 19.79 0 0 0
28/11/2022
19.79
 0 19.79 19.79 19.79 0 0 0
25/11/2022
19.79
 0 19.79 19.79 19.79 0 0 0
24/11/2022
19.79
 0 19.79 19.79 19.79 0 0 0
23/11/2022
19.79
 0 19.79 19.79 19.79 0 0 0
22/11/2022
19.79
 0 19.79 19.79 19.79 0 0 0
21/11/2022
19.79
 0 19.79 19.79 19.79 0 0 0
18/11/2022
19.79
 500 19.79 19.79 19.79 0 0 0
17/11/2022
23.22
 0 23.22 23.22 23.22 0 0 0
16/11/2022
23.22
 200 23.22 23.22 23.22 0 0 0
15/11/2022
23.08
 0 23.08 23.08 23.08 0 0 0
14/11/2022
23.08
 0 23.08 23.08 23.08 0 0 0
11/11/2022
23.58
 1,500 22.86 23.58 22.86 0 0 0
10/11/2022
22.86
 1,500 22.86 22.86 22.86 0 0 0
09/11/2022
23.15
 0 23.15 23.15 23.15 0 0 0
08/11/2022
23.58
 500 22.86 23.58 22.86 0 0 0
07/11/2022
22.86
 500 22.86 22.86 22.86 0 0 0
04/11/2022
21.43
 500 21.43 21.43 21.43 0 0 0
03/11/2022
22.86
 1,000 22.86 22.86 22.86 0 0 0
02/11/2022
22.08
 0 22.08 22.08 22.08 0 0 0
01/11/2022
22.08
 0 22.08 22.08 22.08 0 0 0
31/10/2022
23.22
 1,300 21.43 23.22 21.43 0 0 0
28/10/2022
21.43
 0 21.43 21.43 21.43 0 0 0
27/10/2022
21.43
 300 21.43 21.43 21.43 0 0 0
26/10/2022
21.43
 0 21.43 21.43 21.43 0 0 0
25/10/2022
21.43
 0 21.43 21.43 21.43 0 0 0
24/10/2022
21.43
 0 21.43 21.43 21.43 0 0 0
21/10/2022
21.43
 0 21.43 21.43 21.43 0 0 0
20/10/2022
21.43
 0 21.43 21.43 21.43 0 0 0
19/10/2022
21.43
 0 21.43 21.43 21.43 0 0 0
18/10/2022
21.43
 0 21.43 21.43 21.43 0 0 0
17/10/2022
21.43
 0 21.43 21.43 21.43 0 0 0
14/10/2022
21.43
 0 21.43 21.43 21.43 0 0 0
13/10/2022
21.43
 100 21.43 21.43 21.43 0 0 0
12/10/2022
18.86
 0 18.86 18.86 18.86 0 0 0
11/10/2022
18.86
 400 18.86 18.86 18.86 0 0 0
10/10/2022
22.15
 300 22.15 22.15 22.15 0 0 0
07/10/2022
21.50
 0 21.50 21.50 21.50 0 0 0
06/10/2022
21.50
 0 21.50 21.50 21.50 0 0 0
05/10/2022
21.50
 0 21.50 21.50 21.50 0 0 0
04/10/2022
21.50
 1 21.50 21.50 21.50 0 0 0
03/10/2022
21.50
 0 21.50 21.50 21.50 0 0 0
30/09/2022
21.50
 0 21.50 21.50 21.50 0 0 0
29/09/2022
21.50
 0 21.50 21.50 21.50 0 0 0
28/09/2022
21.50
 0 21.50 21.50 21.50 0 0 0
27/09/2022
21.50
 400 21.50 21.50 21.50 0 0 0
26/09/2022
23.72
 2,000 23.72 23.72 23.72 0 0 0
23/09/2022
19.50
 1,200 22.86 22.86 19.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |