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)
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
27/04/2020
25.53
 0 25.53 25.53 25.53 0 0 0
24/04/2020
25.53
 0 25.53 25.53 25.53 0 0 0
23/04/2020
25.53
 0 25.53 25.53 25.53 0 0 0
22/04/2020
25.53
 0 25.53 25.53 25.53 0 0 0
21/04/2020
25.53
 0 25.53 25.53 25.53 0 0 0
20/04/2020
25.53
 0 25.53 25.53 25.53 0 0 0
17/04/2020
25.53
 0 25.53 25.53 25.53 0 0 0
16/04/2020
25.53
 0 25.53 25.53 25.53 0 0 0
15/04/2020
25.53
 0 25.53 25.53 25.53 0 0 0
14/04/2020
25.53
 0 25.53 25.53 25.53 0 0 0
13/04/2020
25.53
 0 25.53 25.53 25.53 0 0 0
10/04/2020
25.53
 0 25.53 25.53 25.53 0 0 0
09/04/2020
25.53
 0 25.53 25.53 25.53 0 0 0
08/04/2020
25.53
 0 25.53 25.53 25.53 0 0 0
07/04/2020
25.53
 20 25.53 25.53 25.53 0 0 0
06/04/2020
25.53
 100 25.53 25.53 25.53 0 0 0
03/04/2020
23.03
 0 23.03 23.03 23.03 0 0 0
01/04/2020
23.03
 100 23.03 23.03 23.03 0 0 0
31/03/2020
20.41
 0 20.41 20.41 20.41 0 0 0
30/03/2020
20.41
 0 20.41 20.41 20.41 0 0 0
27/03/2020
20.41
 100 20.41 20.41 20.41 0 0 0
26/03/2020
17.79
 0 17.79 17.79 17.79 0 0 0
25/03/2020
17.79
 100 17.79 17.79 17.79 100 0 0.0
24/03/2020
15.48
 100 15.48 15.48 15.48 0 0 0
23/03/2020
13.50
 100 13.50 13.50 13.50 100 0 0.0
20/03/2020
11.77
 100 11.77 11.77 11.77 0 0 0
19/03/2020
10.24
 0 10.24 10.24 10.24 0 0 0
18/03/2020
10.24
 200 10.24 10.24 10.24 0 0 0
17/03/2020
11.77
 100 11.77 11.77 11.77 100 0 0.0
16/03/2020
10.24
 1,400 10.24 10.24 10.24 0 0 0
13/03/2020
10.24
 200 10.24 10.24 10.24 0 0 0
12/03/2020
10.24
 200 10.24 10.24 10.24 0 0 0
11/03/2020
10.24
 0 10.24 10.24 10.24 0 0 0
10/03/2020
10.24
 200 10.24 10.24 10.24 0 0 0
09/03/2020
10.24
 200 10.24 10.24 10.24 0 0 0
06/03/2020
9.92
 0 9.92 9.92 9.92 0 0 0
05/03/2020
9.92
 0 9.92 9.92 9.92 0 0 0
04/03/2020
9.92
 0 9.92 9.92 9.92 0 0 0
03/03/2020
9.92
 0 9.92 9.92 9.92 0 0 0
02/03/2020
9.92
 0 9.92 9.92 9.92 0 0 0
28/02/2020
9.92
 200 9.92 9.92 9.92 0 0 0
27/02/2020
9.92
 200 9.92 9.92 9.92 0 0 0
26/02/2020
11.45
 100 11.45 11.45 11.45 0 0 0
25/02/2020
10.24
 200 10.24 10.24 10.24 0 0 0
24/02/2020
10.43
 0 10.43 10.43 10.43 0 0 0
21/02/2020
10.43
 0 10.43 10.43 10.43 0 0 0
20/02/2020
10.43
 0 10.43 10.43 10.43 0 0 0
19/02/2020
10.43
 0 10.43 10.43 10.43 0 0 0
18/02/2020
10.43
 0 10.43 10.43 10.43 0 0 0
17/02/2020
10.43
 0 10.43 10.43 10.43 0 0 0
14/02/2020
10.43
 0 10.43 10.43 10.43 0 0 0
13/02/2020
10.43
 0 10.43 10.43 10.43 0 0 0
12/02/2020
10.43
 0 10.43 10.43 10.43 0 0 0
11/02/2020
10.43
 0 10.43 10.43 10.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |