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)
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
22/09/2022
22.93
 100 22.93 22.93 22.93 0 0 0
21/09/2022
24.29
 100 24.29 24.29 24.29 0 0 0
20/09/2022
22.86
 0 22.86 22.86 22.86 0 0 0
19/09/2022
22.86
 0 22.86 22.86 22.86 0 0 0
16/09/2022
22.86
 0 22.86 22.86 22.86 0 0 0
15/09/2022
22.86
 0 22.86 22.86 22.86 0 0 0
14/09/2022
22.86
 0 22.86 22.86 22.86 0 0 0
13/09/2022
22.86
 0 22.86 22.86 22.86 0 0 0
12/09/2022
22.86
 0 22.86 22.86 22.86 0 0 0
09/09/2022
22.86
 0 22.86 22.86 22.86 0 0 0
08/09/2022
22.86
 200 22.86 22.86 22.86 0 0 0
07/09/2022
22.65
 0 22.65 22.65 22.65 0 0 0
06/09/2022
22.65
 0 22.65 22.65 22.65 0 0 0
05/09/2022
23.58
 300 17.86 26.43 17.86 0 0 0
31/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
30/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
29/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
26/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
25/08/2022
26.29
 25 26.29 26.29 26.29 0 0 0
24/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
23/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
22/08/2022
26.29
 5 26.29 26.29 26.29 0 0 0
19/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
18/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
17/08/2022
26.29
 86 26.29 26.29 26.29 0 0 0
16/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
15/08/2022
26.29
 6 26.29 26.29 26.29 0 0 0
12/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
11/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
10/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
09/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
08/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
05/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
04/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
03/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
02/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
01/08/2022
26.29
 0 26.29 26.29 26.29 0 0 0
29/07/2022
26.29
 0 26.29 26.29 26.29 0 0 0
28/07/2022
26.29
 0 26.29 26.29 26.29 0 0 0
27/07/2022
26.29
 0 26.29 26.29 26.29 0 0 0
26/07/2022: Cổ tức tiền mặt tỉ lệ: 35%
26/07/2022
26.29
 0 26.29 26.29 26.29 0 0 0
25/07/2022
26.79
 400 26.14 26.79 26.14 0 0 0
22/07/2022
26.14
 0 26.14 26.14 26.14 0 0 0
21/07/2022
26.14
 0 26.14 26.14 26.14 0 0 0
20/07/2022
26.14
 300 26.14 26.14 26.14 0 0 0
19/07/2022
24.83
 0 24.83 24.83 24.83 0 0 0
18/07/2022
24.83
 0 24.83 24.83 24.83 0 0 0
15/07/2022
24.83
 0 24.83 24.83 24.83 0 0 0
14/07/2022
24.83
 0 24.83 24.83 24.83 0 0 0
13/07/2022
24.83
 0 24.83 24.83 24.83 0 0 0
12/07/2022
24.83
 0 24.83 24.83 24.83 0 0 0
11/07/2022
24.83
 0 24.83 24.83 24.83 0 0 0
08/07/2022
24.83
 0 24.83 24.83 24.83 0 0 0
07/07/2022
24.83
 0 24.83 24.83 24.83 0 0 0
06/07/2022
24.83
 0 24.83 24.83 24.83 0 0 0
05/07/2022
24.83
 0 24.83 24.83 24.83 0 0 0
04/07/2022
24.83
 0 24.83 24.83 24.83 0 0 0
01/07/2022
24.83
 0 24.83 24.83 24.83 0 0 0
30/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
29/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
28/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
27/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
24/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
23/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |