CTCP Cơ Khí An Giang (cka)

54.40
1.40
(2.64%)
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
(2026-02-23) 		1 1.89% 116,100 0 0
51
55.30
54.40
2 tháng
(2026-01-19) 		3.90 7.80% 246,700 0 0
48.40
55.30
54.40
3 tháng
(2025-12-18) 		7.40 15.91% 354,700 0 0
45.90
55.30
54.40
6 tháng
(2025-09-19) 		3.90 7.80% 757,800 0 0
40
55.30
54.40
12 tháng
(2025-03-24) 		10.08 23% 3,311,200 0 0
34.16
63.32
54.40
24 tháng
(2024-03-28) 		32.73 154.58% 4,845,209 0 0
21.17
63.32
54.40
36 tháng
(2023-04-03) 		30.32 128.63% 4,882,031 0 0
21.17
63.32
54.40
60 tháng
(2021-04-13) 		36.29 206.08% 5,007,988 -2,100 -0.1
17.61
63.32
54.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |