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)
29/06/2021
17.20
 300 17.15 17.20 17.15 0 0 0
28/06/2021
17.15
 0 17.15 17.15 17.15 0 0 0
25/06/2021
17.15
 0 17.15 17.15 17.15 0 0 0
24/06/2021
17.15
 0 17.15 17.15 17.15 0 0 0
23/06/2021
17.15
 0 17.15 17.15 17.15 0 0 0
22/06/2021
17.15
 200 17.10 17.15 17.10 0 0 0
21/06/2021
16.88
 200 17.26 17.26 16.88 0 0 0
18/06/2021
17.26
 300 16.72 17.26 16.72 0 0 0
17/06/2021
14.94
 500 17.26 17.47 14.94 0 0 0
16/06/2021
17.20
 1,200 20.28 20.28 17.20 0 0 0
15/06/2021
20.22
 0 20.22 20.22 20.22 0 0 0
14/06/2021
20.22
 0 20.22 20.22 20.22 0 0 0
11/06/2021: Cổ tức tiền mặt tỉ lệ: 25%
11/06/2021
20.22
 0 20.22 20.22 20.22 0 0 0
10/06/2021
20.76
 200 19.75 20.76 19.75 0 0 0
09/06/2021
19.75
 0 19.75 19.75 19.75 0 0 0
08/06/2021
19.75
 0 19.75 19.75 19.75 0 0 0
07/06/2021
19.75
 0 19.75 19.75 19.75 0 0 0
04/06/2021
19.75
 0 19.75 19.75 19.75 0 0 0
03/06/2021
19.75
 0 19.75 19.75 19.75 0 0 0
02/06/2021
19.75
 2,000 19.75 19.75 19.75 0 2,000 -0.1
01/06/2021
17.22
 0 17.22 17.22 17.22 0 0 0
31/05/2021
17.22
 0 17.22 17.22 17.22 0 0 0
28/05/2021
17.22
 0 17.22 17.22 17.22 0 0 0
27/05/2021
17.22
 0 17.22 17.22 17.22 0 0 0
26/05/2021
17.22
 0 17.22 17.22 17.22 0 0 0
25/05/2021
17.22
 0 17.22 17.22 17.22 0 0 0
24/05/2021
17.22
 0 17.22 17.22 17.22 0 0 0
21/05/2021
17.22
 0 17.22 17.22 17.22 0 0 0
20/05/2021
17.22
 0 17.22 17.22 17.22 0 0 0
19/05/2021
17.22
 0 17.22 17.22 17.22 0 0 0
18/05/2021
17.22
 0 17.22 17.22 17.22 0 0 0
17/05/2021
17.22
 0 17.22 17.22 17.22 0 0 0
14/05/2021
17.22
 0 17.22 17.22 17.22 0 0 0
13/05/2021
17.22
 0 17.22 17.22 17.22 0 0 0
12/05/2021
17.22
 0 17.22 17.22 17.22 0 0 0
11/05/2021
17.22
 0 17.22 17.22 17.22 0 0 0
10/05/2021
17.22
 0 17.22 17.22 17.22 0 0 0
07/05/2021
17.22
 0 17.22 17.22 17.22 0 0 0
06/05/2021
17.22
 0 17.22 17.22 17.22 0 0 0
05/05/2021
17.22
 200 17.22 17.22 17.22 0 0 0
04/05/2021
16.71
 205 16.71 16.71 16.71 0 0 0
29/04/2021
16.20
 0 16.20 16.20 16.20 0 0 0
28/04/2021
16.20
 0 16.20 16.20 16.20 0 0 0
27/04/2021
16.20
 0 16.20 16.20 16.20 0 0 0
26/04/2021
16.20
 0 16.20 16.20 16.20 0 0 0
23/04/2021
16.20
 100 16.20 16.20 16.20 0 0 0
22/04/2021
15.19
 0 15.19 15.19 15.19 0 0 0
20/04/2021
15.19
 100 15.19 15.19 15.19 0 0 0
19/04/2021
16.20
 0 16.20 16.20 16.20 0 0 0
16/04/2021
16.20
 100 16.20 16.20 16.20 0 0 0
15/04/2021
14.53
 0 14.53 14.53 14.53 0 0 0
14/04/2021
14.53
 0 14.53 14.53 14.53 0 0 0
13/04/2021
14.53
 100 14.53 14.53 14.53 0 0 0
12/04/2021
12.66
 0 12.66 12.66 12.66 0 0 0
09/04/2021
12.66
 0 12.66 12.66 12.66 0 0 0
08/04/2021
12.66
 100 12.66 12.66 12.66 0 0 0
07/04/2021
14.18
 0 14.18 14.18 14.18 0 0 0
06/04/2021
14.18
 0 14.18 14.18 14.18 0 0 0
05/04/2021
14.18
 5 14.18 14.18 14.18 0 0 0
02/04/2021
14.18
 0 14.18 14.18 14.18 0 0 0
01/04/2021
14.18
 100 14.18 14.18 14.18 0 0 0
31/03/2021
15.70
 0 15.70 15.70 15.70 0 0 0
30/03/2021
15.70
 100 15.70 15.70 15.70 0 0 0
29/03/2021
17.22
 100 17.22 17.22 17.22 0 0 0
26/03/2021
19.24
 0 19.24 19.24 19.24 0 0 0
25/03/2021
19.24
 0 19.24 19.24 19.24 0 0 0
24/03/2021
19.24
 100 19.24 19.24 19.24 0 100 0.0
23/03/2021
17.22
 0 17.22 17.22 17.22 0 0 0
22/03/2021
17.22
 0 17.22 17.22 17.22 0 0 0
19/03/2021
17.22
 100 17.22 17.22 17.22 0 100 0.0
18/03/2021
15.19
 0 15.19 15.19 15.19 0 0 0
17/03/2021
15.19
 0 15.19 15.19 15.19 0 0 0
16/03/2021
15.19
 0 15.19 15.19 15.19 0 0 0
15/03/2021
15.19
 100 15.19 15.19 15.19 0 0 0
12/03/2021
14.18
 100 14.18 14.18 14.18 0 0 0
11/03/2021
14.18
 300 12.96 14.18 12.96 0 0 0
10/03/2021
12.96
 72 12.96 12.96 12.96 0 0 0
09/03/2021
12.96
 100 12.96 12.96 12.96 0 0 0
05/03/2021
12.15
 700 12.15 12.15 12.15 0 0 0
04/03/2021
10.63
 100 10.63 10.63 10.63 0 0 0
03/03/2021
11.65
 60 11.65 11.65 11.65 0 0 0
02/03/2021
11.65
 1,000 11.65 11.65 11.65 0 0 0
01/03/2021
11.65
 1,000 11.65 11.65 11.65 0 0 0
26/02/2021
11.65
 0 11.65 11.65 11.65 0 0 0
25/02/2021
11.65
 0 11.65 11.65 11.65 0 0 0
24/02/2021
11.65
 1,000 11.65 11.65 11.65 0 0 0
23/02/2021
11.50
 0 11.50 11.50 11.50 0 0 0
22/02/2021
11.50
 0 11.50 11.50 11.50 0 0 0
19/02/2021
10.63
 1,200 11.65 11.65 10.63 0 0 0
18/02/2021
11.14
 0 11.14 11.14 11.14 0 0 0
17/02/2021
11.14
 0 11.14 11.14 11.14 0 0 0
09/02/2021
11.14
 0 11.14 11.14 11.14 0 0 0
08/02/2021
11.14
 0 11.65 11.14 11.65 0 0 0
05/02/2021
11.65
 200 10.63 11.65 10.63 0 0 0
04/02/2021
12.15
 0 12.15 12.15 12.15 0 0 0
03/02/2021
12.15
 0 12.15 12.15 12.15 0 0 0
02/02/2021
12.15
 100 12.15 12.15 12.15 0 0 0
01/02/2021
11.90
 100 11.90 11.90 11.90 0 0 0
29/01/2021
11.90
 2,100 11.90 11.90 11.90 0 0 0
28/01/2021
11.65
 1,600 11.14 11.65 11.14 0 1,000 0.0

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