CTCP Cơ Khí An Giang (cka)

46.40
0.50
(1.09%)
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)
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
02/07/2020
13.16
 1,010 13.16 13.16 13.16 0 0 0
01/07/2020
12.87
 2,400 13.23 13.23 12.87 0 0 0
30/06/2020
12.80
 1,710 12.80 12.80 12.80 0 0 0
29/06/2020
12.80
 10 12.80 12.80 12.80 0 0 0
26/06/2020
12.80
 2,000 12.80 12.80 12.80 0 0 0
25/06/2020
12.80
 1,000 12.80 12.80 12.80 0 0 0
24/06/2020
12.80
 0 12.80 12.80 12.80 0 0 0
23/06/2020
12.80
 200 12.80 12.80 12.80 0 0 0
22/06/2020
12.80
 1,300 12.80 12.80 12.45 0 0 0
19/06/2020
12.09
 300 12.09 12.09 12.09 0 0 0
18/06/2020
12.09
 0 12.09 12.09 12.09 0 0 0
17/06/2020
12.09
 0 12.09 12.09 12.09 0 0 0
16/06/2020
12.09
 0 12.09 12.09 12.09 0 0 0
15/06/2020
12.09
 300 12.09 12.09 12.09 0 0 0
12/06/2020
12.09
 0 12.09 12.09 12.09 0 0 0
11/06/2020
12.09
 2,000 12.23 12.23 12.09 0 0 0
10/06/2020
12.80
 800 12.80 12.80 12.80 0 0 0
09/06/2020: Cổ tức tiền mặt tỉ lệ: 20%
09/06/2020
12.59
 1,810 12.95 12.95 12.59 0 0 0
08/06/2020
12.73
 1,820 12.22 12.73 12.22 0 0 0
05/06/2020
12.16
 1,800 12.16 12.16 11.52 0 0 0
04/06/2020
12.60
 1,500 13.05 13.05 12.16 0 0 0
03/06/2020
12.16
 300 12.16 12.16 12.16 0 0 0
02/06/2020
11.90
 500 11.90 11.90 11.90 0 0 0
01/06/2020
11.84
 200 11.84 11.84 11.84 0 0 0
29/05/2020
12.16
 720 11.84 12.16 11.84 0 0 0
28/05/2020
12.80
 1,900 11.52 12.80 11.45 0 0 0
27/05/2020
11.13
 0 11.13 11.13 11.13 0 0 0
26/05/2020
11.13
 0 11.13 11.13 11.13 0 0 0
25/05/2020
11.20
 500 10.88 11.20 10.88 0 0 0
22/05/2020
11.00
 0 11.00 11.00 11.00 0 0 0
21/05/2020
11.00
 18 11.00 11.00 11.00 0 0 0
20/05/2020
11.00
 0 11.00 11.00 11.00 0 0 0
19/05/2020
11.00
 0 11.00 11.00 11.00 0 0 0
18/05/2020
11.00
 300 11.00 11.00 11.00 0 0 0
15/05/2020
11.00
 210 10.88 11.00 10.88 100 0 0.0
14/05/2020
11.00
 310 11.00 11.00 11.00 0 0 0
13/05/2020
11.90
 100 11.90 11.90 11.90 0 0 0
12/05/2020
10.36
 100 10.36 10.36 10.36 0 100 -0.0
11/05/2020
12.16
 10 12.16 12.16 12.16 0 0 0
08/05/2020
12.16
 1,200 12.09 12.16 12.09 0 0 0
07/05/2020
13.44
 620 18.04 18.04 13.44 0 0 0
06/05/2020
15.74
 100 15.74 15.74 15.74 0 0 0
05/05/2020
18.49
 100 18.49 18.49 18.49 0 0 0
04/05/2020
21.75
 0 21.75 21.75 21.75 0 0 0
29/04/2020
21.75
 138 21.75 21.75 21.75 0 0 0
28/04/2020
25.53
 0 25.53 25.53 25.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |