CTCP Cơ Khí An Giang (cka)

46
0.10
(0.22%)
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
(2024-08-20) 		-3.55 -7.18% 203,100 0 0
45.90
51.62
46
2 tháng
(2024-07-22) 		-10.52 -18.65% 342,800 0 0
45.90
57.69
46
3 tháng
(2024-06-21) 		1.16 2.59% 365,800 0 0
44.74
59.77
46
6 tháng
(2024-03-25) 		21.36 87.02% 379,017 0 0
24.54
65.21
46
12 tháng
(2023-09-25) 		12.03 35.51% 390,319 0 0
24.54
65.21
46
24 tháng
(2022-09-30) 		20.97 84.13% 432,487 0 0
21.86
65.21
46
36 tháng
(2021-10-05) 		22.42 95.47% 493,308 0 0
21.13
65.21
46
60 tháng
(2019-10-16) 		36.81 405.23% 712,995 -8,000 -0.2
8.83
65.21
46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
16.36
 200 14.94 16.36 14.94 0 0 0
04/02/2021
17.07
 0 17.07 17.07 17.07 0 0 0
03/02/2021
17.07
 0 17.07 17.07 17.07 0 0 0
02/02/2021
17.07
 100 17.07 17.07 17.07 0 0 0
01/02/2021
16.72
 100 16.72 16.72 16.72 0 0 0
29/01/2021
16.72
 2,100 16.72 16.72 16.72 0 0 0
28/01/2021
16.36
 1,600 15.65 16.36 15.65 0 1,000 -0.0
27/01/2021
16.36
 10,200 14.23 16.36 14.23 0 0 0
26/01/2021
16.07
 2,200 14.23 16.07 14.23 0 0 0
25/01/2021
14.37
 200 17.78 17.78 14.37 0 0 0
22/01/2021
16.00
 0 16.00 16.00 16.00 0 0 0
21/01/2021
16.00
 0 16.00 16.00 16.00 0 0 0
20/01/2021
16.00
 0 16.00 16.00 16.00 0 0 0
19/01/2021
16.00
 0 16.00 16.00 16.00 0 0 0
18/01/2021
16.00
 200 16.00 16.00 16.00 0 0 0
15/01/2021
14.23
 1,100 16.36 16.36 14.23 1,000 0 0.0
14/01/2021
16.00
 0 16.00 16.00 16.00 0 0 0
13/01/2021
16.00
 0 16.00 16.00 16.00 0 0 0
12/01/2021
16.00
 0 16.00 16.00 16.00 0 0 0
11/01/2021
16.00
 0 16.00 16.00 16.00 0 0 0
08/01/2021
16.00
 0 16.00 16.00 16.00 0 0 0
07/01/2021
16.00
 200 16.00 16.00 16.00 0 0 0
06/01/2021
15.65
 200 15.65 15.65 15.65 0 0 0
05/01/2021
13.87
 0 13.87 13.87 13.87 0 0 0
04/01/2021
13.87
 0 13.87 13.87 13.87 0 0 0
31/12/2020
13.87
 0 13.87 13.87 13.87 0 0 0
30/12/2020
13.87
 0 13.87 13.87 13.87 0 0 0
29/12/2020
13.87
 0 13.87 13.87 13.87 0 0 0
28/12/2020
13.87
 0 13.87 13.87 13.87 0 0 0
25/12/2020
13.87
 0 13.87 13.87 13.87 0 0 0
24/12/2020
13.87
 0 13.87 13.87 13.87 0 0 0
23/12/2020
13.87
 0 13.87 13.87 13.87 0 0 0
22/12/2020
13.87
 1,000 13.87 13.87 13.87 0 0 0
21/12/2020
14.23
 2,000 14.23 14.23 14.23 0 0 0
18/12/2020
14.08
 0 14.08 14.08 14.08 0 0 0
17/12/2020
14.08
 400 14.08 14.08 14.08 0 0 0
16/12/2020
13.87
 0 13.87 13.87 13.87 0 0 0
15/12/2020
13.87
 0 13.87 13.87 13.87 0 0 0
14/12/2020
13.87
 0 13.87 13.87 13.87 0 0 0
11/12/2020
13.87
 1,000 13.87 13.87 13.87 0 0 0
10/12/2020
13.51
 0 13.51 13.51 13.51 0 0 0
09/12/2020
13.51
 0 13.51 13.51 13.51 0 0 0
08/12/2020
13.51
 0 13.51 13.51 13.51 0 0 0
07/12/2020
13.51
 0 13.51 13.51 13.51 0 0 0
04/12/2020
13.51
 0 13.51 13.51 13.51 0 0 0
03/12/2020
13.51
 0 13.51 13.51 13.51 0 0 0
02/12/2020
13.51
 0 13.51 13.51 13.51 0 0 0
01/12/2020
13.51
 0 13.51 13.51 13.51 0 0 0
30/11/2020
13.51
 37 13.51 13.51 13.51 0 0 0
27/11/2020
13.51
 200 13.66 13.66 13.51 0 0 0
26/11/2020
13.66
 100 13.66 13.66 13.66 0 0 0
25/11/2020
13.66
 0 13.66 13.66 13.66 0 0 0
24/11/2020
13.66
 5,000 13.66 13.66 13.66 0 0 0
23/11/2020
13.73
 0 13.73 13.73 13.73 0 0 0
20/11/2020
13.73
 0 13.73 13.73 13.73 0 0 0
19/11/2020
13.73
 0 13.73 13.73 13.73 0 0 0
18/11/2020
13.73
 0 13.73 13.73 13.73 0 0 0
17/11/2020
13.73
 100 13.73 13.73 13.73 0 0 0
16/11/2020
13.73
 0 13.73 13.73 13.73 0 0 0
13/11/2020
13.73
 300 13.73 13.73 13.73 0 0 0
12/11/2020
13.73
 1,100 13.66 13.73 13.66 0 0 0
11/11/2020
13.66
 200 13.51 13.66 13.51 0 0 0
10/11/2020
13.51
 0 13.51 13.51 13.51 0 0 0
09/11/2020
13.51
 0 13.51 13.51 13.51 0 0 0
06/11/2020
13.51
 0 13.51 13.51 13.51 0 0 0
05/11/2020
13.51
 100 13.51 13.51 13.51 0 0 0
04/11/2020
13.51
 100 13.51 13.51 13.51 0 0 0
03/11/2020
13.51
 0 13.51 13.51 13.51 0 0 0
02/11/2020
13.51
 0 13.51 13.51 13.51 0 0 0
30/10/2020
13.51
 100 13.51 13.51 13.51 0 0 0
29/10/2020
12.80
 500 12.80 12.80 12.80 0 0 0
28/10/2020
13.51
 0 13.51 13.51 13.51 0 0 0
27/10/2020
13.51
 1,000 13.51 13.51 13.51 0 0 0
26/10/2020
13.37
 0 13.37 13.37 13.37 0 0 0
23/10/2020
13.37
 100 13.37 13.37 13.37 0 0 0
22/10/2020
13.51
 0 13.51 13.51 13.51 0 0 0
21/10/2020
13.51
 0 13.51 13.51 13.51 0 0 0
20/10/2020
13.51
 0 13.51 13.51 13.51 0 0 0
19/10/2020
13.51
 65 13.51 13.51 13.51 0 0 0
16/10/2020
13.51
 600 13.51 13.51 13.51 0 0 0
15/10/2020
13.51
 1,000 13.51 13.51 13.51 1,000 0 0.0
14/10/2020
13.30
 0 13.30 13.30 13.30 0 0 0
13/10/2020
13.30
 0 13.30 13.30 13.30 0 0 0
12/10/2020
13.51
 2,300 13.16 13.51 13.16 0 0 0
09/10/2020
13.51
 0 13.51 13.51 13.51 0 0 0
08/10/2020
13.51
 0 13.51 13.51 13.51 0 0 0
07/10/2020
13.51
 0 13.51 13.51 13.51 0 0 0
06/10/2020
13.51
 0 13.51 13.51 13.51 0 0 0
05/10/2020
13.51
 3,600 13.51 13.51 13.51 0 0 0
02/10/2020
13.16
 0 13.16 13.16 13.16 0 0 0
01/10/2020
13.16
 0 13.16 13.16 13.16 0 0 0
30/09/2020
13.16
 0 13.16 13.16 13.16 0 0 0
29/09/2020
13.16
 0 13.16 13.16 13.16 0 0 0
28/09/2020
13.16
 2,500 13.16 13.16 13.16 0 2,500 -0.0
25/09/2020
13.73
 15,070 13.73 13.73 13.73 0 2,800 -0.1
24/09/2020
13.73
 100 13.73 13.73 13.73 0 0 0
23/09/2020
13.73
 1,900 13.73 13.73 13.73 0 0 0
22/09/2020
13.80
 100 13.80 13.80 13.80 0 100 -0.0
21/09/2020
13.80
 1,000 13.87 13.87 13.80 0 200 -0.0
18/09/2020
13.87
 100 13.87 13.87 13.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |