CTCP Cơ Khí An Giang (cka)

49.30
-1.90
(-3.71%)
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)
16/04/2020
18.17
 0 18.17 18.17 18.17 0 0 0
15/04/2020
18.17
 0 18.17 18.17 18.17 0 0 0
14/04/2020
18.17
 0 18.17 18.17 18.17 0 0 0
13/04/2020
18.17
 0 18.17 18.17 18.17 0 0 0
10/04/2020
18.17
 0 18.17 18.17 18.17 0 0 0
09/04/2020
18.17
 0 18.17 18.17 18.17 0 0 0
08/04/2020
18.17
 0 18.17 18.17 18.17 0 0 0
07/04/2020
18.17
 20 18.17 18.17 18.17 0 0 0
06/04/2020
18.17
 100 18.17 18.17 18.17 0 0 0
03/04/2020
16.40
 0 16.40 16.40 16.40 0 0 0
01/04/2020
16.40
 100 16.40 16.40 16.40 0 0 0
31/03/2020
14.53
 0 14.53 14.53 14.53 0 0 0
30/03/2020
14.53
 0 14.53 14.53 14.53 0 0 0
27/03/2020
14.53
 100 14.53 14.53 14.53 0 0 0
26/03/2020
12.66
 0 12.66 12.66 12.66 0 0 0
25/03/2020
12.66
 100 12.66 12.66 12.66 100 0 0.0
24/03/2020
11.02
 100 11.02 11.02 11.02 0 0 0
23/03/2020
9.61
 100 9.61 9.61 9.61 100 0 0.0
20/03/2020
8.38
 100 8.38 8.38 8.38 0 0 0
19/03/2020
7.29
 0 7.29 7.29 7.29 0 0 0
18/03/2020
7.29
 200 7.29 7.29 7.29 0 0 0
17/03/2020
8.38
 100 8.38 8.38 8.38 100 0 0.0
16/03/2020
7.29
 1,400 7.29 7.29 7.29 0 0 0
13/03/2020
7.29
 200 7.29 7.29 7.29 0 0 0
12/03/2020
7.29
 200 7.29 7.29 7.29 0 0 0
10/03/2020
7.29
 200 7.29 7.29 7.29 0 0 0
09/03/2020
7.29
 200 7.29 7.29 7.29 0 0 0
06/03/2020
7.06
 0 7.06 7.06 7.06 0 0 0
05/03/2020
7.06
 0 7.06 7.06 7.06 0 0 0
04/03/2020
7.06
 0 7.06 7.06 7.06 0 0 0
03/03/2020
7.06
 0 7.06 7.06 7.06 0 0 0
02/03/2020
7.06
 0 7.06 7.06 7.06 0 0 0
28/02/2020
7.06
 200 7.06 7.06 7.06 0 0 0
27/02/2020
7.06
 200 7.06 7.06 7.06 0 0 0
26/02/2020
8.15
 100 8.15 8.15 8.15 0 0 0
25/02/2020
7.29
 200 7.29 7.29 7.29 0 0 0
24/02/2020
7.42
 0 7.42 7.42 7.42 0 0 0
21/02/2020
7.42
 0 7.42 7.42 7.42 0 0 0
20/02/2020
7.42
 0 7.42 7.42 7.42 0 0 0
19/02/2020
7.42
 0 7.42 7.42 7.42 0 0 0
18/02/2020
7.42
 0 7.42 7.42 7.42 0 0 0
17/02/2020
7.42
 0 7.42 7.42 7.42 0 0 0
14/02/2020
7.42
 0 7.42 7.42 7.42 0 0 0
13/02/2020
7.42
 0 7.42 7.42 7.42 0 0 0
12/02/2020
7.42
 0 7.42 7.42 7.42 0 0 0
11/02/2020
7.42
 0 7.42 7.42 7.42 0 0 0
10/02/2020
7.42
 0 7.42 7.42 7.42 0 0 0
07/02/2020
7.52
 1,400 7.38 7.52 7.38 0 0 0
06/02/2020
7.29
 0 7.29 7.29 7.29 0 0 0
05/02/2020
7.29
 200 7.29 7.29 7.29 0 0 0
04/02/2020
7.29
 0 7.29 7.29 7.29 0 0 0
03/02/2020
7.29
 0 7.29 7.29 7.29 0 0 0
31/01/2020
7.29
 0 7.29 7.29 7.29 0 0 0
30/01/2020
7.29
 0 7.29 7.29 7.29 0 0 0
22/01/2020
7.29
 0 7.29 7.29 7.29 0 0 0
21/01/2020
7.29
 0 7.29 7.29 7.29 0 0 0
20/01/2020
7.29
 0 7.29 7.29 7.29 0 0 0
17/01/2020
7.29
 0 7.29 7.29 7.29 0 0 0
16/01/2020
7.29
 0 7.29 7.29 7.29 0 0 0
15/01/2020
7.29
 0 7.29 7.29 7.29 0 0 0
14/01/2020
7.29
 0 7.29 7.29 7.29 0 0 0
13/01/2020
7.29
 0 7.29 7.29 7.29 0 0 0
10/01/2020
7.29
 0 7.29 7.29 7.29 0 0 0
09/01/2020
7.29
 0 7.29 7.29 7.29 0 0 0
08/01/2020
7.29
 0 7.29 7.29 7.29 0 0 0
07/01/2020
7.29
 0 7.29 7.29 7.29 0 0 0
06/01/2020
7.29
 0 7.29 7.29 7.29 0 0 0
03/01/2020
7.29
 0 7.29 7.29 7.29 0 0 0
02/01/2020
7.29
 0 7.29 7.29 7.29 0 0 0
31/12/2019
7.29
 500 7.29 7.29 7.29 0 0 0
30/12/2019
6.47
 100 6.47 6.47 6.47 0 100 0.0
27/12/2019
7.29
 200 7.29 7.29 7.29 0 0 0
26/12/2019
8.15
 100 8.15 8.15 8.15 0 0 0
25/12/2019
8.61
 200 6.56 8.61 6.56 0 100 0.0
24/12/2019
7.29
 300 8.52 8.52 7.29 0 0 0
23/12/2019
7.52
 100 7.52 7.52 7.52 0 0 0
20/12/2019
8.79
 100 8.79 8.79 8.79 0 0 0
19/12/2019
7.11
 300 8.97 8.97 7.11 0 0 0
18/12/2019
7.83
 100 7.83 7.83 7.83 0 0 0
17/12/2019
7.01
 300 6.42 7.01 6.42 0 100 0.0
16/12/2019
7.01
 0 7.01 7.01 7.01 0 0 0
13/12/2019
7.01
 200 7.01 7.01 7.01 0 0 0
12/12/2019
7.01
 0 7.01 7.01 7.01 0 0 0
11/12/2019
7.01
 300 7.01 7.01 7.01 0 0 0
10/12/2019
6.79
 0 6.79 6.79 6.79 0 0 0
09/12/2019
6.79
 0 6.79 6.79 6.79 0 0 0
06/12/2019
7.01
 500 5.97 7.01 5.97 0 100 0.0
05/12/2019
7.01
 0 7.01 7.01 7.01 0 0 0
04/12/2019
7.01
 200 7.01 7.01 7.01 0 0 0
03/12/2019
6.56
 0 6.56 6.56 6.56 0 0 0
02/12/2019
6.92
 100 6.56 6.92 6.92 0 100 0.0
29/11/2019
6.92
 0 6.92 6.92 6.92 0 0 0
28/11/2019
6.92
 0 6.92 6.92 6.92 0 0 0
27/11/2019
6.92
 200 6.92 6.92 6.92 0 0 0
26/11/2019
6.92
 500 6.92 6.92 6.92 0 0 0
25/11/2019
6.29
 35 6.29 6.29 6.29 0 0 0
22/11/2019
6.29
 100 6.29 6.29 6.29 0 100 0.0
21/11/2019
6.83
 0 6.83 6.83 6.83 0 0 0
20/11/2019
6.83
 0 6.83 6.83 6.83 0 0 0
19/11/2019
6.83
 300 6.83 6.83 6.83 0 0 0

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