CTCP Cơ Khí An Giang (cka)

42
0.90
(2.19%)
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
(2024-10-22) 		-2.60 -5.94% 113,946 0 0
40
43.80
41.10
2 tháng
(2024-09-23) 		-2.10 -4.85% 260,541 0 0
40
44.90
41.10
3 tháng
(2024-08-23) 		-9.06 -18.03% 423,501 0 0
40
51.62
41.10
6 tháng
(2024-05-27) 		-3.54 -7.91% 636,960 0 0
40
59.77
41.10
12 tháng
(2023-11-27) 		6.88 20.03% 658,178 0 0
24.54
65.21
41.10
24 tháng
(2022-12-02) 		18.26 79.60% 695,046 0 0
22.94
65.21
41.10
36 tháng
(2021-12-07) 		15.07 57.66% 731,306 0 0
21.13
65.21
41.10
60 tháng
(2019-12-18) 		30.20 274.40% 971,720 -14,300 -0.3
9.09
65.21
41.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/09/2020
13.80
 100 13.80 13.80 13.80 0 0 0
16/09/2020
13.94
 12,500 13.94 13.94 13.94 2,000 5,500 -0.1
15/09/2020
13.94
 4,711 13.87 13.94 13.87 0 3,900 -0.1
14/09/2020
13.87
 1,200 13.80 13.87 13.80 0 0 0
11/09/2020
13.80
 100 13.80 13.80 13.80 0 0 0
10/09/2020
13.87
 100 13.87 13.87 13.87 0 0 0
09/09/2020
14.08
 600 14.08 14.08 14.08 0 0 0
08/09/2020
14.15
 0 14.15 14.15 14.15 0 0 0
07/09/2020
14.08
 200 14.15 14.15 14.08 0 100 -0.0
04/09/2020
14.23
 19,000 13.87 14.58 13.87 0 0 0
03/09/2020
13.87
 1,200 13.87 13.87 13.87 0 0 0
01/09/2020
16.00
 0 16.00 16.00 16.00 0 0 0
31/08/2020
16.00
 300 16.00 16.00 16.00 0 0 0
28/08/2020
14.58
 0 14.58 14.58 14.58 0 0 0
27/08/2020
14.58
 0 14.58 14.58 14.58 0 0 0
26/08/2020
14.58
 0 14.58 14.58 14.58 0 0 0
25/08/2020
14.58
 0 14.58 14.58 14.58 0 0 0
24/08/2020
14.58
 0 14.58 14.58 14.58 0 0 0
21/08/2020
14.94
 2,000 14.23 14.94 14.23 0 0 0
20/08/2020
14.23
 0 14.23 14.23 14.23 0 0 0
19/08/2020
14.23
 0 14.23 14.23 14.23 0 0 0
18/08/2020
14.23
 7,000 14.23 14.23 14.23 0 0 0
17/08/2020
13.87
 0 13.87 13.87 13.87 0 0 0
14/08/2020
13.87
 700 13.87 13.87 13.87 0 0 0
13/08/2020
13.87
 800 13.87 13.87 13.87 0 0 0
12/08/2020
13.16
 0 13.16 13.16 13.16 0 0 0
11/08/2020
13.16
 0 13.16 13.16 13.16 0 0 0
10/08/2020
13.16
 0 13.16 13.16 13.16 0 0 0
07/08/2020
13.16
 0 13.16 13.16 13.16 0 0 0
06/08/2020
13.16
 0 13.16 13.16 13.16 0 0 0
05/08/2020
13.16
 0 13.16 13.16 13.16 0 0 0
04/08/2020
13.16
 100 13.16 13.16 13.16 0 0 0
03/08/2020
13.16
 200 13.16 13.16 13.16 0 0 0
31/07/2020
13.16
 0 13.16 13.16 13.16 0 0 0
30/07/2020
13.16
 200 13.16 13.16 13.16 0 0 0
29/07/2020
13.23
 0 13.23 13.23 13.23 0 0 0
28/07/2020
13.23
 0 13.23 13.23 13.23 0 0 0
27/07/2020
13.23
 600 13.30 13.30 13.23 0 0 0
24/07/2020
13.16
 0 13.16 13.16 13.16 0 0 0
23/07/2020
13.16
 200 13.16 13.16 13.16 0 0 0
22/07/2020
13.16
 2,000 13.16 13.16 13.16 0 0 0
21/07/2020
13.16
 400 13.16 13.16 13.16 0 0 0
20/07/2020
13.51
 0 13.51 13.51 13.51 0 0 0
17/07/2020
13.51
 1,300 13.51 13.51 13.51 0 0 0
16/07/2020
12.95
 0 12.95 12.95 12.95 0 0 0
15/07/2020
13.16
 528 12.80 13.16 12.80 0 0 0
14/07/2020
13.16
 0 13.16 13.16 13.16 0 0 0
13/07/2020
13.16
 0 13.16 13.16 13.16 0 0 0
10/07/2020
13.16
 200 13.16 13.16 13.16 0 0 0
09/07/2020
13.30
 400 13.16 13.30 13.16 0 0 0
08/07/2020
12.09
 0 12.09 12.09 12.09 0 0 0
07/07/2020
12.09
 110 12.09 12.09 12.09 0 0 0
06/07/2020
13.16
 500 13.16 13.16 13.16 0 0 0
03/07/2020
13.73
 100 13.73 13.73 13.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |