CTCP Cơ Khí An Giang (cka)

65.20
0
(0%)
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)
12/06/2026
65.20
 3,200 65.30 65.30 65 0 0 0
11/06/2026
65.40
 3,600 65.20 65.40 65.10 0 0 0
10/06/2026
65.90
 900 65 65.90 65 0 0 0
09/06/2026
65
 400 65.30 65.30 65 0 0 0
08/06/2026
65.20
 3,200 65.90 65.90 65.10 0 0 0
05/06/2026
65.30
 0 65.30 65.30 65.30 0 0 0
04/06/2026
66
 1,600 65.30 66 65.10 0 0 0
03/06/2026
65
 800 65.20 65.20 65 0 0 0
02/06/2026
65.70
 8,300 65.70 65.70 65 0 0 0
01/06/2026
65.20
 3,400 65.80 66 65.20 0 0 0
29/05/2026
65.90
 3,900 66.10 66.40 65.90 0 0 0
28/05/2026
66.10
 600 66.80 66.80 66.10 0 0 0
27/05/2026
66.30
 1,700 66.50 66.50 66.30 0 0 0
26/05/2026
67
 7,800 66 67.30 66 0 0 0
25/05/2026
66.10
 1,300 65.70 66.10 65.70 0 0 0
22/05/2026
66
 600 65.60 66 65.60 0 0 0
21/05/2026
66
 2,200 66 66.10 66 0 0 0
20/05/2026
66.10
 900 66.10 66.10 66.10 0 0 0
19/05/2026
66
 5,500 65.70 66.30 65.70 0 0 0
18/05/2026
65.70
 1,100 66 66 65.70 0 0 0
15/05/2026
66.10
 2,400 65.90 66.10 65.80 0 0 0
14/05/2026
66
 6,000 66.50 66.50 65.70 0 0 0
13/05/2026
66.40
 4,900 66.60 66.70 66.30 0 0 0
12/05/2026
66.60
 7,200 66.80 67 66.30 0 0 0
11/05/2026
66.50
 5,000 66.80 66.80 66.10 0 0 0
08/05/2026
66.50
 1,400 66.50 66.50 66.10 0 0 0
07/05/2026
66.50
 3,500 65.90 66.50 65.90 0 0 0
06/05/2026
66.40
 1,500 66 66.40 65.10 0 0 0
05/05/2026
66.30
 4,600 66.50 66.50 65.40 0 0 0
04/05/2026
66.50
 11,200 66.70 67.50 66.50 0 0 0
29/04/2026
66.60
 5,800 66.10 66.90 66.10 0 0 0
28/04/2026
66.70
 18,000 64.80 66.80 64.70 0 0 0
24/04/2026
64.60
 2,800 64.40 65.30 64 0 0 0
23/04/2026
64
 3,800 63.50 65.70 63.50 0 0 0
22/04/2026
63.50
 1,600 63.30 63.60 63.30 0 0 0
21/04/2026
63.80
 14,300 63.70 63.80 63.30 0 0 0
20/04/2026
63.70
 11,400 63.50 63.70 63.40 0 0 0
17/04/2026
63.80
 5,700 63.40 63.80 63.40 0 0 0
16/04/2026
63.90
 5,500 63.50 63.90 63.30 0 0 0
15/04/2026
63.80
 6,900 63.50 63.90 62.90 0 0 0
14/04/2026
63.50
 5,600 62.80 63.90 62.80 0 0 0
13/04/2026
62.50
 2,500 62.40 62.80 62.10 0 0 0
10/04/2026
62.40
 7,700 63 63 62.20 0 0 0
09/04/2026
63
 5,400 62.70 63 62.60 0 0 0
08/04/2026
62.70
 9,500 61.50 62.80 61.40 0 0 0
07/04/2026
62.40
 5,300 62 62.90 62 0 0 0
06/04/2026
62.70
 7,700 62.60 62.90 62.20 0 0 0
03/04/2026
63
 8,100 63.30 63.30 62.50 0 0 0
02/04/2026
64
 18,300 64.50 65 63.50 0 0 0
01/04/2026
64.40
 6,500 63.80 64.50 63.80 0 0 0
31/03/2026
63.70
 11,700 64.60 64.60 63.50 0 0 0
30/03/2026
64.70
 17,100 66 66 64 0 0 0
27/03/2026
65.20
 33,000 65 66.90 64 0 0 0
26/03/2026
65
 26,200 61 66 61 0 0 0
25/03/2026
60.70
 55,100 54.50 61.60 54.50 0 0 0
24/03/2026
54
 800 53.50 54 53.50 0 0 0
23/03/2026
52.80
 5,600 54.80 54.80 52.80 0 0 0
20/03/2026
55
 1,800 55 55 54 0 0 0
19/03/2026
54.70
 7,400 53.50 55.10 53.50 0 0 0
18/03/2026
54.40
 200 54.40 54.40 54.40 0 0 0
17/03/2026
53.90
 2,000 52.70 54 52.70 0 0 0
16/03/2026
52.80
 1,600 52.60 52.80 52.10 0 0 0
13/03/2026
52.90
 3,100 52.50 52.90 52.50 0 0 0
12/03/2026
52.70
 1,500 52.80 52.90 52.10 0 0 0
11/03/2026
52.90
 6,100 51.50 52.90 51.50 0 0 0
10/03/2026
52.70
 13,300 52 52.70 51.10 0 0 0
09/03/2026
51
 19,800 52.50 52.50 51 0 0 0
06/03/2026
55.30
 2,500 54.90 55.40 54.90 0 0 0
05/03/2026
55.10
 1,200 53.80 56 53.80 0 0 0
04/03/2026
53.80
 6,400 53.50 53.80 53.30 0 0 0
03/03/2026
54
 9,100 53.20 54.30 53 0 0 0
02/03/2026
53.20
 17,200 52.80 53.70 52.10 0 0 0
27/02/2026
52.80
 11,000 52.80 53 52.20 0 0 0
26/02/2026
52.40
 8,100 52.30 53 52.30 0 0 0
25/02/2026
52.70
 8,000 52.70 52.90 52 0 0 0
24/02/2026
52.70
 4,100 52.90 52.90 52.10 0 0 0
23/02/2026
52.90
 1,100 52 53.10 52 0 0 0
13/02/2026
52
 1,700 53 53.10 52 0 0 0
12/02/2026
52.90
 5,700 52.90 53.30 51.30 0 0 0
11/02/2026
53.20
 7,200 52.80 53.50 52.50 0 0 0
10/02/2026
52.80
 5,000 52.90 53.50 52.80 0 0 0
09/02/2026
52.80
 6,100 53.40 54.80 52 0 0 0
06/02/2026
53.40
 1,600 52.90 53.40 52.50 0 0 0
05/02/2026
53.80
 5,100 53.50 53.90 51 0 0 0
04/02/2026
53.90
 12,200 53 53.90 52.90 0 0 0
03/02/2026
52
 20,700 48.90 55 48.90 0 0 0
02/02/2026
48.90
 10,100 48 48.90 48 0 0 0
30/01/2026
48.40
 3,900 48 48.40 48 0 0 0
29/01/2026
48.80
 4,900 48.50 48.90 48 0 0 0
28/01/2026
48.50
 8,600 48.20 48.50 47.70 0 0 0
27/01/2026
48.80
 3,600 48 48.80 48 0 0 0
26/01/2026
49.20
 11,000 49.50 49.50 48 0 0 0
23/01/2026
49.50
 1,200 49.50 49.50 49 0 0 0
22/01/2026
49.90
 3,700 50 50 49.10 0 0 0
21/01/2026
50
 10,400 49.50 50 49.10 0 0 0
20/01/2026
50.80
 7,800 49 51 49 0 0 0
19/01/2026
50
 100 50 50 50 0 0 0
16/01/2026
50
 1,100 50 50.80 50 0 0 0
15/01/2026
49.90
 14,600 51 51 49 0 0 0
14/01/2026
51
 6,800 48.50 52 48.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |