CTCP Cơ Khí An Giang (cka)

49.50
-1.70
(-3.32%)
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
(2026-08-24) 		-6.61 -11.10% 426,700 0 0
51.30
59.51
51.30
2 tháng
(2026-07-23) 		-1.57 -2.89% 528,300 0 0
51.30
60.08
51.30
3 tháng
(2026-06-23) 		-0.58 -1.09% 581,800 0 0
44.07
60.08
51.30
6 tháng
(2026-03-25) 		2.80 5.59% 1,002,800 0 0
44.07
60.08
51.30
12 tháng
(2025-09-26) 		11.96 29.23% 1,734,400 0 0
33.01
60.08
51.30
24 tháng
(2024-10-01) 		23.92 82.56% 5,531,517 0 0
19.29
60.08
51.30
36 tháng
(2023-10-09) 		28.78 119.36% 6,099,961 0 0
17.47
60.08
51.30
60 tháng
(2021-10-18) 		33.76 176.32% 6,532,550 0 0
15.05
60.08
51.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2022
18.87
 0 18.87 18.87 18.87 0 0 0
12/09/2022
18.87
 0 18.87 18.87 18.87 0 0 0
09/09/2022
18.87
 0 18.87 18.87 18.87 0 0 0
08/09/2022
18.87
 200 18.87 18.87 18.87 0 0 0
07/09/2022
18.69
 0 18.69 18.69 18.69 0 0 0
06/09/2022
18.69
 0 18.69 18.69 18.69 0 0 0
05/09/2022
19.46
 300 14.74 21.82 14.74 0 0 0
31/08/2022
21.70
 0 21.70 21.70 21.70 0 0 0
30/08/2022
21.70
 0 21.70 21.70 21.70 0 0 0
29/08/2022
21.70
 0 21.70 21.70 21.70 0 0 0
26/08/2022
21.70
 0 21.70 21.70 21.70 0 0 0
25/08/2022
21.70
 25 21.70 21.70 21.70 0 0 0
24/08/2022
21.70
 0 21.70 21.70 21.70 0 0 0
23/08/2022
21.70
 0 21.70 21.70 21.70 0 0 0
22/08/2022
21.70
 5 21.70 21.70 21.70 0 0 0
19/08/2022
21.70
 0 21.70 21.70 21.70 0 0 0
18/08/2022
21.70
 0 21.70 21.70 21.70 0 0 0
17/08/2022
21.70
 86 21.70 21.70 21.70 0 0 0
16/08/2022
21.70
 0 21.70 21.70 21.70 0 0 0
15/08/2022
21.70
 6 21.70 21.70 21.70 0 0 0
12/08/2022
21.70
 0 21.70 21.70 21.70 0 0 0
11/08/2022
21.70
 0 21.70 21.70 21.70 0 0 0
10/08/2022
21.70
 0 21.70 21.70 21.70 0 0 0
09/08/2022
21.70
 0 21.70 21.70 21.70 0 0 0
08/08/2022
21.70
 0 21.70 21.70 21.70 0 0 0
05/08/2022
21.70
 0 21.70 21.70 21.70 0 0 0
04/08/2022
21.70
 0 21.70 21.70 21.70 0 0 0
03/08/2022
21.70
 0 21.70 21.70 21.70 0 0 0
02/08/2022
21.70
 0 21.70 21.70 21.70 0 0 0
01/08/2022
21.70
 0 21.70 21.70 21.70 0 0 0
29/07/2022
21.70
 0 21.70 21.70 21.70 0 0 0
28/07/2022
21.70
 0 21.70 21.70 21.70 0 0 0
27/07/2022
21.70
 0 21.70 21.70 21.70 0 0 0
26/07/2022: Cổ tức tiền mặt tỉ lệ: 35%
26/07/2022
21.70
 0 21.70 21.70 21.70 0 0 0
25/07/2022
22.11
 400 21.57 22.11 21.57 0 0 0
22/07/2022
21.57
 0 21.57 21.57 21.57 0 0 0
21/07/2022
21.57
 0 21.57 21.57 21.57 0 0 0
20/07/2022
21.57
 300 21.57 21.57 21.57 0 0 0
19/07/2022
20.49
 0 20.49 20.49 20.49 0 0 0
18/07/2022
20.49
 0 20.49 20.49 20.49 0 0 0
15/07/2022
20.49
 0 20.49 20.49 20.49 0 0 0
14/07/2022
20.49
 0 20.49 20.49 20.49 0 0 0
13/07/2022
20.49
 0 20.49 20.49 20.49 0 0 0
12/07/2022
20.49
 0 20.49 20.49 20.49 0 0 0
11/07/2022
20.49
 0 20.49 20.49 20.49 0 0 0
08/07/2022
20.49
 0 20.49 20.49 20.49 0 0 0
07/07/2022
20.49
 0 20.49 20.49 20.49 0 0 0
06/07/2022
20.49
 0 20.49 20.49 20.49 0 0 0
05/07/2022
20.49
 0 20.49 20.49 20.49 0 0 0
04/07/2022
20.49
 0 20.49 20.49 20.49 0 0 0
01/07/2022
20.49
 0 20.49 20.49 20.49 0 0 0
30/06/2022
20.49
 0 20.49 20.49 20.49 0 0 0
29/06/2022
20.49
 0 20.49 20.49 20.49 0 0 0
28/06/2022
20.49
 0 20.49 20.49 20.49 0 0 0
27/06/2022
20.49
 0 20.49 20.49 20.49 0 0 0
24/06/2022
20.49
 0 20.49 20.49 20.49 0 0 0
23/06/2022
20.49
 0 20.49 20.49 20.49 0 0 0
22/06/2022
20.49
 0 20.49 20.49 20.49 0 0 0
21/06/2022
20.49
 0 20.49 20.49 20.49 0 0 0
20/06/2022
20.49
 0 20.49 20.49 20.49 0 0 0
17/06/2022
20.49
 0 20.49 20.49 20.49 0 0 0
16/06/2022
20.49
 0 20.49 20.49 20.49 0 0 0
15/06/2022
20.49
 0 20.49 20.49 20.49 0 0 0
14/06/2022
20.49
 0 20.49 20.49 20.49 0 0 0
13/06/2022
20.49
 0 20.49 20.49 20.49 0 0 0
10/06/2022
20.49
 0 20.49 20.49 20.49 0 0 0
09/06/2022
20.49
 0 20.49 20.49 20.49 0 0 0
08/06/2022
20.49
 0 20.49 20.49 20.49 0 0 0
07/06/2022
20.49
 0 20.49 20.49 20.49 0 0 0
06/06/2022
20.49
 0 20.49 20.49 20.49 0 0 0
03/06/2022
20.49
 0 20.49 20.49 20.49 0 0 0
02/06/2022
20.49
 0 20.49 20.49 20.49 0 0 0
01/06/2022
20.49
 0 20.49 20.49 20.49 0 0 0
31/05/2022
20.49
 0 20.49 20.49 20.49 0 0 0
30/05/2022
20.49
 0 20.49 20.49 20.49 0 0 0
27/05/2022
20.49
 0 20.49 20.49 20.49 0 0 0
26/05/2022
20.49
 0 20.49 20.49 20.49 0 0 0
25/05/2022
20.49
 0 20.49 20.49 20.49 0 0 0
24/05/2022
20.49
 0 20.49 20.49 20.49 0 0 0
23/05/2022
20.49
 0 20.49 20.49 20.49 0 0 0
20/05/2022
20.49
 0 20.49 20.49 20.49 0 0 0
19/05/2022
20.49
 0 20.49 20.49 20.49 0 0 0
18/05/2022
20.49
 0 20.49 20.49 20.49 0 0 0
17/05/2022
20.49
 0 20.49 20.49 20.49 0 0 0
16/05/2022
20.49
 0 20.49 20.49 20.49 0 0 0
13/05/2022
20.49
 0 20.49 20.49 20.49 0 0 0
12/05/2022
20.49
 0 20.49 20.49 20.49 0 0 0
11/05/2022
20.49
 0 20.49 20.49 20.49 0 0 0
10/05/2022
20.49
 0 20.49 20.49 20.49 0 0 0
09/05/2022
20.49
 0 20.49 20.49 20.49 0 0 0
06/05/2022
20.49
 0 20.49 20.49 20.49 0 0 0
05/05/2022
20.49
 0 20.49 20.49 20.49 0 0 0
04/05/2022
20.49
 0 20.49 20.49 20.49 0 0 0
29/04/2022
20.49
 0 20.49 20.49 20.49 0 0 0
28/04/2022
20.49
 0 20.49 20.49 20.49 0 0 0
27/04/2022
20.49
 0 20.49 20.49 20.49 0 0 0
26/04/2022
20.49
 0 20.49 20.49 20.49 0 0 0
25/04/2022
20.49
 29 20.49 20.49 20.49 0 0 0
22/04/2022
20.49
 0 20.49 20.49 20.49 0 0 0
21/04/2022
20.49
 0 20.49 20.49 20.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc