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)
18/11/2021
17.69
 0 17.69 17.69 17.69 0 0 0
17/11/2021
19.41
 2,800 19.14 19.41 16.83 0 0 0
16/11/2021
17.96
 100 17.96 17.96 17.96 0 0 0
15/11/2021
18.07
 300 17.85 18.07 17.85 0 0 0
12/11/2021
18.17
 3,300 19.14 19.41 16.29 0 0 0
11/11/2021
18.28
 300 18.07 18.28 18.07 0 0 0
10/11/2021
18.28
 1,000 18.23 18.28 18.23 0 0 0
09/11/2021
18.23
 800 18.23 18.23 18.23 0 0 0
08/11/2021
18.34
 663 18.07 18.34 18.07 0 0 0
05/11/2021
18.61
 1,100 17.74 18.61 17.74 0 0 0
04/11/2021
16.34
 1,000 16.34 16.34 16.34 0 0 0
03/11/2021
18.61
 0 18.61 18.61 18.61 0 0 0
02/11/2021
18.61
 0 18.61 18.61 18.61 0 0 0
01/11/2021
18.61
 100 18.61 18.61 18.61 0 0 0
29/10/2021
16.93
 0 16.93 16.93 16.93 0 0 0
28/10/2021
18.61
 1,000 16.77 18.61 16.77 0 0 0
27/10/2021
18.34
 0 18.34 18.34 18.34 0 0 0
26/10/2021
18.34
 100 18.34 18.34 18.34 0 0 0
25/10/2021
17.80
 0 17.80 17.80 17.80 0 0 0
22/10/2021
17.80
 0 17.80 17.80 17.80 0 0 0
21/10/2021
17.80
 100 17.80 17.80 17.80 0 0 0
20/10/2021
17.58
 0 17.58 17.58 17.58 0 0 0
19/10/2021
17.58
 0 17.58 17.58 17.58 0 0 0
18/10/2021
19.14
 3,300 15.96 19.14 15.91 0 0 0
15/10/2021
16.72
 1,500 18.61 18.61 16.72 0 0 0
14/10/2021
16.34
 0 16.34 16.34 16.34 0 0 0
13/10/2021
18.87
 1,900 14.13 18.87 14.13 0 0 0
12/10/2021
18.87
 1,300 15.75 18.87 15.75 0 0 0
11/10/2021
18.61
 400 18.34 18.61 18.34 0 0 0
08/10/2021
17.42
 0 17.42 17.42 17.42 0 0 0
07/10/2021
15.10
 1,100 17.63 17.63 15.10 0 0 0
06/10/2021
17.31
 400 17.80 18.07 17.31 0 0 0
05/10/2021
16.72
 1,600 17.26 17.26 16.72 0 0 0
04/10/2021
17.26
 1,000 17.26 17.26 17.26 0 0 0
01/10/2021
19.41
 8,800 17.04 19.41 14.88 0 100 0.0
30/09/2021
17.10
 600 17.10 17.10 17.10 0 0 0
29/09/2021
14.88
 300 14.88 14.88 14.88 0 0 0
28/09/2021
16.56
 6,000 12.24 16.56 12.24 0 0 0
27/09/2021
15.64
 600 14.13 15.64 14.13 0 0 0
24/09/2021
16.29
 1,800 18.61 18.61 16.29 0 0 0
23/09/2021
16.72
 100 16.72 16.72 16.72 0 0 0
22/09/2021
18.12
 310 18.01 18.12 18.01 0 0 0
21/09/2021
18.12
 0 18.12 18.12 18.12 0 0 0
20/09/2021
18.12
 0 18.12 18.12 18.12 0 0 0
17/09/2021
18.17
 300 18.07 18.17 18.07 0 0 0
16/09/2021
18.61
 500 18.61 18.61 18.61 0 0 0
15/09/2021
16.18
 100 16.18 16.18 16.18 0 0 0
14/09/2021
18.87
 4,530 18.17 18.87 18.07 0 0 0
13/09/2021
18.17
 1,000 17.80 18.17 17.80 0 0 0
10/09/2021
17.80
 0 17.80 17.80 17.80 0 0 0
09/09/2021
17.80
 400 17.80 17.80 17.80 0 0 0
08/09/2021
17.80
 0 17.80 17.80 17.80 0 0 0
07/09/2021
17.80
 0 17.80 17.80 17.80 0 0 0
06/09/2021
17.80
 1,200 17.80 17.80 17.80 0 0 0
01/09/2021
17.69
 0 17.69 17.69 17.69 0 0 0
31/08/2021
17.69
 43 17.69 17.69 17.69 0 0 0
30/08/2021
17.80
 3,000 16.99 17.80 16.99 0 0 0
27/08/2021
17.58
 0 17.58 17.58 17.58 0 0 0
26/08/2021
17.80
 800 17.26 17.80 17.26 0 0 0
25/08/2021
17.26
 0 17.26 17.26 17.26 0 0 0
24/08/2021
17.26
 0 17.26 17.26 17.26 0 0 0
23/08/2021
17.26
 100 17.26 17.26 17.26 0 0 0
20/08/2021
16.99
 300 16.99 16.99 16.99 0 0 0
19/08/2021
17.26
 400 17.10 17.26 17.10 0 0 0
18/08/2021
17.26
 300 16.99 17.26 16.99 0 0 0
17/08/2021
16.18
 300 16.18 16.18 16.18 0 0 0
16/08/2021
18.07
 200 18.07 18.07 18.07 0 0 0
13/08/2021
17.26
 100 17.26 17.26 17.26 0 0 0
12/08/2021
17.80
 800 16.18 17.80 16.18 0 0 0
11/08/2021
18.34
 600 18.34 18.34 18.34 0 0 0
10/08/2021
18.34
 1,500 18.34 18.34 18.07 0 0 0
09/08/2021
18.34
 0 18.34 18.34 18.34 0 0 0
06/08/2021
18.34
 0 18.34 18.34 18.34 0 0 0
05/08/2021
18.34
 100 18.34 18.34 18.34 0 0 0
04/08/2021
17.47
 0 17.47 17.47 17.47 0 0 0
03/08/2021
17.47
 100 17.47 17.47 17.47 0 0 0
02/08/2021
19.95
 0 19.95 19.95 19.95 0 0 0
30/07/2021
19.95
 0 19.95 19.95 19.95 0 0 0
29/07/2021
19.95
 0 19.95 19.95 19.95 0 0 0
28/07/2021
19.95
 0 19.95 19.95 19.95 0 0 0
27/07/2021
19.95
 100 19.95 19.95 19.95 0 0 0
26/07/2021
18.87
 0 18.87 18.87 18.87 0 0 0
23/07/2021
18.87
 100 18.87 18.87 18.87 0 0 0
22/07/2021
18.07
 0 18.07 18.07 18.07 0 0 0
21/07/2021
18.07
 100 18.07 18.07 18.07 0 0 0
20/07/2021
17.53
 0 17.53 17.53 17.53 0 0 0
19/07/2021
17.53
 0 17.53 17.53 17.53 0 0 0
16/07/2021
17.53
 100 17.53 17.53 17.53 0 0 0
15/07/2021
17.26
 0 17.26 17.26 17.26 0 0 0
14/07/2021
17.26
 0 17.26 17.26 17.26 0 0 0
13/07/2021
17.26
 0 17.26 17.26 17.26 0 0 0
12/07/2021
17.26
 0 17.26 17.26 17.26 0 0 0
09/07/2021
17.26
 400 17.26 17.26 17.26 0 0 0
08/07/2021
16.23
 0 16.23 16.23 16.23 0 0 0
07/07/2021
16.23
 100 16.23 16.23 16.23 0 0 0
06/07/2021
16.34
 500 16.18 16.34 16.18 0 0 0
05/07/2021
16.02
 300 16.02 16.02 16.02 0 0 0
02/07/2021
16.77
 4,600 16.18 16.77 15.64 0 0 0
01/07/2021
16.99
 300 16.18 16.99 15.37 0 0 0
30/06/2021
17.20
 0 17.20 17.20 17.20 0 0 0

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