CTCP Cơ Khí An Giang (cka)

48.90
-2.30
(-4.49%)
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)
08/09/2020
10.08
 0 10.08 10.08 10.08 0 0 0
07/09/2020
10.03
 200 10.08 10.08 10.03 0 100 0.0
04/09/2020
10.13
 19,000 9.87 10.38 9.87 0 0 0
03/09/2020
9.87
 1,200 9.87 9.87 9.87 0 0 0
01/09/2020
11.39
 0 11.39 11.39 11.39 0 0 0
31/08/2020
11.39
 300 11.39 11.39 11.39 0 0 0
28/08/2020
10.38
 0 10.38 10.38 10.38 0 0 0
27/08/2020
10.38
 0 10.38 10.38 10.38 0 0 0
26/08/2020
10.38
 0 10.38 10.38 10.38 0 0 0
25/08/2020
10.38
 0 10.38 10.38 10.38 0 0 0
24/08/2020
10.38
 0 10.38 10.38 10.38 0 0 0
21/08/2020
10.63
 2,000 10.13 10.63 10.13 0 0 0
20/08/2020
10.13
 0 10.13 10.13 10.13 0 0 0
19/08/2020
10.13
 0 10.13 10.13 10.13 0 0 0
18/08/2020
10.13
 7,000 10.13 10.13 10.13 0 0 0
17/08/2020
9.87
 0 9.87 9.87 9.87 0 0 0
14/08/2020
9.87
 700 9.87 9.87 9.87 0 0 0
13/08/2020
9.87
 800 9.87 9.87 9.87 0 0 0
12/08/2020
9.37
 0 9.37 9.37 9.37 0 0 0
11/08/2020
9.37
 0 9.37 9.37 9.37 0 0 0
10/08/2020
9.37
 0 9.37 9.37 9.37 0 0 0
07/08/2020
9.37
 0 9.37 9.37 9.37 0 0 0
06/08/2020
9.37
 0 9.37 9.37 9.37 0 0 0
05/08/2020
9.37
 0 9.37 9.37 9.37 0 0 0
04/08/2020
9.37
 100 9.37 9.37 9.37 0 0 0
03/08/2020
9.37
 200 9.37 9.37 9.37 0 0 0
31/07/2020
9.37
 0 9.37 9.37 9.37 0 0 0
30/07/2020
9.37
 200 9.37 9.37 9.37 0 0 0
29/07/2020
9.42
 0 9.42 9.42 9.42 0 0 0
28/07/2020
9.42
 0 9.42 9.42 9.42 0 0 0
27/07/2020
9.42
 600 9.47 9.47 9.42 0 0 0
24/07/2020
9.37
 0 9.37 9.37 9.37 0 0 0
23/07/2020
9.37
 200 9.37 9.37 9.37 0 0 0
22/07/2020
9.37
 2,000 9.37 9.37 9.37 0 0 0
21/07/2020
9.37
 400 9.37 9.37 9.37 0 0 0
20/07/2020
9.62
 0 9.62 9.62 9.62 0 0 0
17/07/2020
9.62
 1,300 9.62 9.62 9.62 0 0 0
16/07/2020
9.22
 0 9.22 9.22 9.22 0 0 0
15/07/2020
9.37
 528 9.12 9.37 9.12 0 0 0
14/07/2020
9.37
 0 9.37 9.37 9.37 0 0 0
13/07/2020
9.37
 0 9.37 9.37 9.37 0 0 0
10/07/2020
9.37
 200 9.37 9.37 9.37 0 0 0
09/07/2020
9.47
 400 9.37 9.47 9.37 0 0 0
08/07/2020
8.61
 0 8.61 8.61 8.61 0 0 0
07/07/2020
8.61
 110 8.61 8.61 8.61 0 0 0
06/07/2020
9.37
 500 9.37 9.37 9.37 0 0 0
03/07/2020
9.77
 100 9.77 9.77 9.77 0 0 0
02/07/2020
9.37
 1,010 9.37 9.37 9.37 0 0 0
01/07/2020
9.17
 2,400 9.42 9.42 9.17 0 0 0
30/06/2020
9.12
 1,710 9.12 9.12 9.12 0 0 0
29/06/2020
9.12
 10 9.12 9.12 9.12 0 0 0
26/06/2020
9.12
 2,000 9.12 9.12 9.12 0 0 0
25/06/2020
9.12
 1,000 9.12 9.12 9.12 0 0 0
24/06/2020
9.12
 0 9.12 9.12 9.12 0 0 0
23/06/2020
9.12
 200 9.12 9.12 9.12 0 0 0
22/06/2020
9.12
 1,300 9.12 9.12 8.86 0 0 0
19/06/2020
8.61
 300 8.61 8.61 8.61 0 0 0
18/06/2020
8.61
 0 8.61 8.61 8.61 0 0 0
17/06/2020
8.61
 0 8.61 8.61 8.61 0 0 0
16/06/2020
8.61
 0 8.61 8.61 8.61 0 0 0
15/06/2020
8.61
 300 8.61 8.61 8.61 0 0 0
12/06/2020
8.61
 0 8.61 8.61 8.61 0 0 0
11/06/2020
8.61
 2,000 8.71 8.71 8.61 0 0 0
10/06/2020
9.12
 800 9.12 9.12 9.12 0 0 0
09/06/2020: Cổ tức tiền mặt tỉ lệ: 20%
09/06/2020
8.96
 1,810 9.22 9.22 8.96 0 0 0
08/06/2020
9.06
 1,820 8.70 9.06 8.70 0 0 0
05/06/2020
8.65
 1,800 8.65 8.65 8.20 0 0 0
04/06/2020
8.97
 1,500 9.29 9.29 8.65 0 0 0
03/06/2020
8.65
 300 8.65 8.65 8.65 0 0 0
02/06/2020
8.47
 500 8.47 8.47 8.47 0 0 0
01/06/2020
8.43
 200 8.43 8.43 8.43 0 0 0
29/05/2020
8.65
 720 8.43 8.65 8.43 0 0 0
28/05/2020
9.11
 1,900 8.20 9.11 8.15 0 0 0
27/05/2020
7.93
 0 7.93 7.93 7.93 0 0 0
26/05/2020
7.93
 0 7.93 7.93 7.93 0 0 0
25/05/2020
7.97
 500 7.74 7.97 7.74 0 0 0
22/05/2020
7.83
 0 7.83 7.83 7.83 0 0 0
21/05/2020
7.83
 18 7.83 7.83 7.83 0 0 0
20/05/2020
7.83
 0 7.83 7.83 7.83 0 0 0
19/05/2020
7.83
 0 7.83 7.83 7.83 0 0 0
18/05/2020
7.83
 300 7.83 7.83 7.83 0 0 0
15/05/2020
7.83
 210 7.74 7.83 7.74 100 0 0.0
14/05/2020
7.83
 310 7.83 7.83 7.83 0 0 0
13/05/2020
8.47
 100 8.47 8.47 8.47 0 0 0
12/05/2020
7.38
 100 7.38 7.38 7.38 0 100 0.0
11/05/2020
8.65
 10 8.65 8.65 8.65 0 0 0
08/05/2020
8.65
 1,200 8.61 8.65 8.61 0 0 0
07/05/2020
9.57
 620 12.85 12.85 9.57 0 0 0
06/05/2020
11.21
 100 11.21 11.21 11.21 0 0 0
05/05/2020
13.16
 100 13.16 13.16 13.16 0 0 0
04/05/2020
15.49
 0 15.49 15.49 15.49 0 0 0
29/04/2020
15.49
 138 15.49 15.49 15.49 0 0 0
28/04/2020
18.17
 0 18.17 18.17 18.17 0 0 0
27/04/2020
18.17
 0 18.17 18.17 18.17 0 0 0
24/04/2020
18.17
 0 18.17 18.17 18.17 0 0 0
23/04/2020
18.17
 0 18.17 18.17 18.17 0 0 0
22/04/2020
18.17
 0 18.17 18.17 18.17 0 0 0
21/04/2020
18.17
 0 18.17 18.17 18.17 0 0 0
20/04/2020
18.17
 0 18.17 18.17 18.17 0 0 0
17/04/2020
18.17
 0 18.17 18.17 18.17 0 0 0

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