CTCP Cơ Khí An Giang (cka)

66.60
0.50
(0.76%)
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
(2026-03-30) 		2 3.09% 178,200 0 0
62.40
66.70
66.60
2 tháng
(2026-03-02) 		13.50 25.38% 392,100 0 0
51
66.70
66.60
3 tháng
(2026-01-29) 		17.90 36.68% 508,600 0 0
48.40
66.70
66.60
6 tháng
(2025-10-31) 		18.40 38.10% 846,800 0 0
45.40
66.70
66.60
12 tháng
(2025-05-05) 		19.34 40.84% 3,143,400 0 0
40
66.70
66.60
24 tháng
(2024-05-09) 		23.65 54.95% 5,141,592 0 0
34.16
66.70
66.60
36 tháng
(2023-05-15) 		41.70 166.76% 5,187,231 0 0
21.17
66.70
66.60
60 tháng
(2021-05-25) 		45.84 219.73% 5,315,483 -2,100 -0.1
18.03
66.70
66.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2026
64.60
 2,800 64.40 65.30 64 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
13/01/2026
48.20
 3,700 47 48.20 47 0 0 0
12/01/2026
47
 9,400 46.10 47 46.10 0 0 0
09/01/2026
46.30
 4,900 45.80 46.40 45.80 0 0 0
08/01/2026
46.10
 2,600 46.10 46.20 46 0 0 0
07/01/2026
46
 15,000 46 46 45.80 0 0 0
06/01/2026
46.10
 100 46.10 46.10 46.10 0 0 0
05/01/2026
45.90
 4,400 46 46 45.80 0 0 0
31/12/2025
45.90
 6,600 46 46 45.70 0 0 0
30/12/2025
46
 9,200 45.80 46 45.80 0 0 0
29/12/2025
45.90
 1,300 45.90 46 45.90 0 0 0
26/12/2025
45.90
 4,100 45.90 45.90 45.70 0 0 0
25/12/2025
45.90
 1,200 45.90 46 45.90 0 0 0
24/12/2025
46.10
 6,900 46.30 46.30 45.90 0 0 0
23/12/2025
45.90
 8,200 46 46 45.80 0 0 0
22/12/2025
46.40
 4,500 46.50 46.50 45.80 0 0 0
19/12/2025
46.20
 600 46.30 46.30 46.20 0 0 0
18/12/2025
46.50
 2,800 46.40 46.50 46.40 0 0 0
17/12/2025
46.50
 6,300 46 46.50 46 0 0 0
16/12/2025
46
 11,800 46 46 45.80 0 0 0
15/12/2025
46
 5,100 45.70 46 45.60 0 0 0
12/12/2025
46
 7,600 46.10 46.10 45.70 0 0 0
11/12/2025
46
 3,400 46 46.20 46 0 0 0
10/12/2025
46
 1,600 46 46 45.60 0 0 0
09/12/2025
46.20
 6,000 45.90 46.20 45.80 0 0 0
08/12/2025
46.30
 6,400 45.90 46.30 45.80 0 0 0
05/12/2025
46.30
 7,500 46.40 46.50 45.90 0 0 0
04/12/2025
46.30
 2,500 46.20 46.50 45.80 0 0 0
03/12/2025
46
 1,500 46.40 46.70 45.80 0 0 0
02/12/2025
46.20
 3,500 46.40 46.40 45.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |