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)
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
22/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
21/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
20/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
17/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
16/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
15/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
14/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
13/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
10/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
09/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
08/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
07/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
06/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
03/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
02/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
01/06/2022
24.83
 0 24.83 24.83 24.83 0 0 0
31/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
30/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
27/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
26/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
25/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
24/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
23/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
20/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
19/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
18/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
17/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
16/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
13/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
12/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
11/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
10/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
09/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
06/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0
05/05/2022
24.83
 0 24.83 24.83 24.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |