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)
20/04/2022
20.49
 0 20.49 20.49 20.49 0 0 0
19/04/2022
20.49
 0 20.49 20.49 20.49 0 0 0
18/04/2022
20.49
 0 20.49 20.49 20.49 0 0 0
14/04/2022
20.49
 0 20.49 20.49 20.49 0 0 0
13/04/2022
20.49
 0 20.49 20.49 20.49 0 0 0
12/04/2022
20.49
 0 20.49 20.49 20.49 0 0 0
08/04/2022
20.49
 0 20.49 20.49 20.49 0 0 0
07/04/2022
20.49
 0 20.49 20.49 20.49 0 0 0
06/04/2022
20.49
 28 20.49 20.49 20.49 0 0 0
05/04/2022
20.49
 1,900 20.49 20.49 20.38 0 0 0
04/04/2022
20.49
 500 20.49 20.49 20.49 0 0 0
01/04/2022
19.20
 0 19.20 19.20 19.20 0 0 0
31/03/2022
19.20
 0 19.20 19.20 19.20 0 0 0
30/03/2022
19.20
 0 19.20 19.20 19.20 0 0 0
29/03/2022
19.20
 0 19.20 19.20 19.20 0 0 0
28/03/2022
19.20
 0 19.20 19.20 19.20 0 0 0
25/03/2022
19.20
 0 19.20 19.20 19.20 0 0 0
24/03/2022
19.20
 0 19.20 19.20 19.20 0 0 0
23/03/2022
19.20
 0 19.20 19.20 19.20 0 0 0
22/03/2022
19.20
 0 19.20 19.20 19.20 0 0 0
21/03/2022
19.20
 0 19.20 19.20 19.20 0 0 0
18/03/2022
19.20
 2,000 19.20 19.20 19.20 0 0 0
17/03/2022
16.72
 0 16.72 16.72 16.72 0 0 0
16/03/2022
16.72
 0 16.72 16.72 16.72 0 0 0
15/03/2022
16.72
 0 16.72 16.72 16.72 0 0 0
14/03/2022
16.72
 0 16.72 16.72 16.72 0 0 0
11/03/2022
16.72
 0 16.72 16.72 16.72 0 0 0
10/03/2022
16.72
 0 16.72 16.72 16.72 0 0 0
09/03/2022
16.72
 140 16.72 16.72 16.72 0 0 0
08/03/2022
17.20
 0 17.20 17.20 17.20 0 0 0
07/03/2022
17.20
 0 17.20 17.20 17.20 0 0 0
04/03/2022
17.20
 0 17.20 17.20 17.20 0 0 0
03/03/2022
17.20
 100 17.20 17.20 17.20 0 0 0
02/03/2022
15.64
 0 15.64 15.64 15.64 0 0 0
01/03/2022
15.64
 0 15.64 15.64 15.64 0 0 0
28/02/2022
15.64
 0 15.64 15.64 15.64 0 0 0
25/02/2022
15.64
 0 15.64 15.64 15.64 0 0 0
24/02/2022
15.64
 100 15.64 15.64 15.64 0 0 0
23/02/2022
18.34
 0 18.34 18.34 18.34 0 0 0
22/02/2022
18.34
 2,000 18.34 18.34 18.34 0 0 0
21/02/2022
18.34
 1,000 18.34 18.34 18.34 0 0 0
18/02/2022
18.34
 2,400 18.34 18.34 18.34 0 0 0
17/02/2022
18.34
 0 18.34 18.34 18.34 0 0 0
16/02/2022
18.34
 1,000 18.34 18.34 18.34 0 0 0
15/02/2022
18.34
 300 18.34 18.34 18.34 0 0 0
14/02/2022
16.99
 1,000 16.99 16.99 16.99 0 0 0
11/02/2022
16.72
 1,000 16.72 16.72 16.72 0 0 0
10/02/2022
16.18
 0 16.18 16.18 16.18 0 0 0
09/02/2022
16.18
 0 16.18 16.18 16.18 0 0 0
08/02/2022
16.18
 500 16.18 16.18 16.18 0 0 0
07/02/2022
17.80
 0 17.80 17.80 17.80 0 0 0
28/01/2022
17.80
 200 17.80 17.80 17.80 0 0 0
27/01/2022
17.31
 0 17.31 17.31 17.31 0 0 0
26/01/2022
18.34
 1,500 15.21 18.34 15.21 0 0 0
25/01/2022
17.80
 200 17.80 17.80 17.80 0 0 0
24/01/2022
16.72
 100 16.72 16.72 16.72 0 0 0
21/01/2022
16.18
 0 16.18 16.18 16.18 0 0 0
20/01/2022
16.18
 0 16.18 16.18 16.18 0 0 0
19/01/2022
16.18
 0 16.18 16.18 16.18 0 0 0
18/01/2022
16.18
 200 16.18 16.18 16.18 0 0 0
17/01/2022
17.80
 1,000 17.80 17.80 17.80 0 0 0
14/01/2022
18.07
 1,500 18.34 18.34 18.07 0 0 0
13/01/2022
18.50
 1,200 18.50 18.50 18.50 0 0 0
12/01/2022
18.61
 0 18.61 18.61 18.61 0 0 0
11/01/2022
18.61
 0 18.61 18.61 18.61 0 0 0
10/01/2022
18.61
 100 18.61 18.61 18.61 0 0 0
07/01/2022
17.42
 0 17.42 17.42 17.42 0 0 0
06/01/2022
17.42
 0 17.42 17.42 17.42 0 0 0
05/01/2022
17.42
 0 17.42 17.42 17.42 0 0 0
04/01/2022
17.42
 0 17.42 17.42 17.42 0 0 0
31/12/2021
17.42
 0 17.42 17.42 17.42 0 0 0
30/12/2021
17.42
 0 17.42 17.42 17.42 0 0 0
29/12/2021
17.42
 0 17.42 17.42 17.42 0 0 0
28/12/2021
17.42
 0 17.42 17.42 17.42 0 0 0
27/12/2021
17.42
 0 17.42 17.42 17.42 0 0 0
24/12/2021
17.42
 0 17.42 17.42 17.42 0 0 0
23/12/2021
17.42
 40 17.42 17.42 17.42 0 0 0
21/12/2021
17.42
 200 17.42 17.42 17.42 0 0 0
20/12/2021
15.15
 300 15.15 15.15 15.15 0 0 0
17/12/2021
16.99
 0 16.99 16.99 16.99 0 0 0
16/12/2021
16.72
 200 17.26 17.26 16.72 0 0 0
15/12/2021
15.05
 0 15.05 15.05 15.05 0 0 0
14/12/2021
15.05
 100 15.05 15.05 15.05 0 0 0
13/12/2021
15.75
 0 15.75 15.75 15.75 0 0 0
10/12/2021
15.75
 400 15.75 15.75 15.75 0 0 0
09/12/2021
17.96
 200 15.75 17.96 15.75 0 0 0
08/12/2021
18.39
 0 18.39 18.39 18.39 0 0 0
07/12/2021
18.61
 1,100 18.34 18.87 17.58 0 0 0
06/12/2021
18.87
 4,700 16.23 18.87 16.23 0 0 0
03/12/2021
18.01
 0 18.01 18.01 18.01 0 0 0
02/12/2021
18.01
 99 18.01 18.01 18.01 0 0 0
01/12/2021
18.34
 3,100 17.85 18.34 17.85 0 0 0
30/11/2021
17.80
 1,000 17.80 17.80 17.80 0 0 0
29/11/2021
15.96
 100 15.96 15.96 15.96 0 0 0
26/11/2021
17.69
 0 17.69 17.69 17.69 0 0 0
25/11/2021
17.69
 0 17.69 17.69 17.69 0 0 0
24/11/2021
17.69
 0 17.69 17.69 17.69 0 0 0
23/11/2021
17.69
 0 17.69 17.69 17.69 0 0 0
22/11/2021
17.69
 0 17.69 17.69 17.69 0 0 0
19/11/2021
17.69
 0 17.69 17.69 17.69 0 0 0

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