CTCP Cơ Khí An Giang (cka)

49.60
-1.60
(-3.12%)
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)
28/11/2025
38.79
 4,800 39.20 39.20 37.88 0 0 0
27/11/2025
38.38
 2,500 38.13 39.53 38.13 0 0 0
26/11/2025
38.21
 1,500 37.72 38.21 37.63 0 0 0
25/11/2025
38.05
 3,700 37.80 38.46 37.63 0 0 0
24/11/2025
37.80
 1,900 37.47 37.80 37.47 0 0 0
21/11/2025
37.63
 5,800 37.47 37.63 37.39 0 0 0
20/11/2025
37.63
 7,200 37.55 37.63 37.47 0 0 0
19/11/2025
37.47
 5,300 37.72 37.72 37.39 0 0 0
18/11/2025
37.55
 8,800 37.39 37.55 37.39 0 0 0
17/11/2025
37.72
 5,300 37.97 37.97 37.14 0 0 0
14/11/2025
37.72
 7,600 37.47 37.80 37.14 0 0 0
13/11/2025
37.72
 7,600 37.22 37.97 37.14 0 0 0
12/11/2025
37.97
 600 38.30 38.30 37.88 0 0 0
11/11/2025
37.47
 15,800 38.38 38.38 37.14 0 0 0
10/11/2025
38.54
 7,800 37.55 38.71 37.14 0 0 0
07/11/2025
40.03
 16,200 37.55 40.03 37.39 0 0 0
06/11/2025
38.71
 300 38.71 38.71 38.71 0 0 0
05/11/2025
38.87
 7,400 39.04 39.29 37.30 0 0 0
04/11/2025
39.29
 1,100 38.79 39.53 38.79 0 0 0
03/11/2025
39.20
 1,500 40.03 40.03 38.05 0 0 0
31/10/2025
39.86
 3,400 40.69 40.94 37.80 0 0 0
30/10/2025
39.62
 14,300 35.98 40.77 35.90 0 0 0
29/10/2025
35.98
 8,900 35.65 36.23 35.49 0 0 0
28/10/2025
36.31
 5,800 36.81 36.81 35.57 0 0 0
27/10/2025
36.97
 2,600 36.73 37.39 36.31 0 0 0
24/10/2025
35.74
 4,600 36.23 36.23 35.74 0 0 0
23/10/2025
36.23
 5,500 35.98 36.48 35.98 0 0 0
22/10/2025
36.81
 5,200 34.91 37.63 34.91 0 0 0
21/10/2025
34.83
 7,600 35.16 35.16 34.83 0 0 0
20/10/2025
33.01
 8,100 36.40 37.55 33.01 0 0 0
17/10/2025
37.80
 4,000 37.97 38.05 37.30 0 0 0
16/10/2025
38.30
 1,100 37.97 38.38 37.97 0 0 0
15/10/2025
37.97
 6,800 37.97 38.46 37.55 0 0 0
14/10/2025
38.46
 3,300 38.21 38.63 38.21 0 0 0
13/10/2025
38.30
 3,900 38.38 38.63 38.21 0 0 0
10/10/2025
38.46
 1,800 38.71 39.62 38.46 0 0 0
09/10/2025
38.63
 5,000 38.63 38.63 38.05 0 0 0
08/10/2025
38.46
 5,400 38.38 38.63 38.13 0 0 0
07/10/2025
38.63
 4,400 38.87 38.87 38.30 0 0 0
06/10/2025
38.46
 9,800 37.80 39.29 37.80 0 0 0
03/10/2025
38.79
 9,300 39.20 39.20 37.14 0 0 0
02/10/2025
38.71
 3,500 39.20 39.20 38.38 0 0 0
01/10/2025
38.87
 24,100 37.55 39.29 37.55 0 0 0
30/09/2025
39.45
 8,200 40.03 40.03 38.79 0 0 0
29/09/2025
40.03
 7,000 40.44 40.61 39.95 0 0 0
26/09/2025
40.94
 7,300 40.44 41.43 40.44 0 0 0
25/09/2025
41.27
 9,100 41.27 41.51 40.52 0 0 0
24/09/2025
41.27
 6,800 40.61 41.27 40.36 0 0 0
23/09/2025
41.10
 9,400 41.35 41.43 41.02 0 0 0
22/09/2025
41.27
 10,600 41.68 41.68 41.10 0 0 0
19/09/2025
41.27
 15,800 42.09 42.09 40.44 0 0 0
18/09/2025
41.84
 42,300 44.57 44.57 41.02 0 0 0
17/09/2025
45.39
 56,400 48.03 48.03 40.85 0 0 0
16/09/2025: Cổ tức tiền mặt tỉ lệ: 100%
16/09/2025
47.95
 59,700 51.17 51.17 47.62 0 0 0
15/09/2025
51.83
 134,900 55.82 55.82 49.13 0 0 0
12/09/2025
48.91
 59,500 47.99 48.98 47.99 0 0 0
11/09/2025
47.99
 40,300 48.13 48.41 47.63 0 0 0
10/09/2025
48.27
 16,400 48.41 48.70 47.70 0 0 0
09/09/2025
48.34
 15,100 48.77 48.77 48.13 0 0 0
08/09/2025
48.41
 26,600 48.77 49.48 48.41 0 0 0
05/09/2025
48.70
 23,700 48.20 49.48 48.20 0 0 0
04/09/2025
48.20
 69,500 47.99 48.20 47.70 0 0 0
03/09/2025
47.84
 34,900 48.77 48.77 47.70 0 0 0
29/08/2025
48.48
 28,300 48.77 48.77 48.27 0 0 0
28/08/2025
48.77
 30,400 49.34 49.84 48.06 0 0 0
27/08/2025
48.84
 20,100 49.84 50.55 48.56 0 0 0
26/08/2025
49.48
 37,400 50.34 50.41 48.41 0 0 0
25/08/2025
50.55
 42,300 52.68 52.68 50.55 0 0 0
22/08/2025
52.26
 114,300 51.97 53.40 51.69 0 0 0
21/08/2025
51.55
 40,800 50.55 51.76 49.84 0 0 0
20/08/2025
48.98
 3,300 49.20 49.41 48.20 0 0 0
19/08/2025
49.48
 22,300 48.56 49.48 48.56 0 0 0
18/08/2025
48.34
 8,200 47.99 48.77 47.99 0 0 0
15/08/2025
48.77
 44,900 46.63 48.77 46.63 0 0 0
14/08/2025
46.56
 14,700 46.42 46.63 46.35 0 0 0
13/08/2025
46.63
 16,800 46.28 46.63 46.06 0 0 0
12/08/2025
46.35
 26,500 46.35 46.42 45.92 0 0 0
11/08/2025
46.21
 18,000 46.63 46.92 46.21 0 0 0
08/08/2025
46.42
 41,000 46.21 46.56 45.42 0 0 0
07/08/2025
46.42
 38,700 44.50 46.56 44.50 0 0 0
06/08/2025
45.99
 21,000 45.85 45.99 45.64 0 0 0
05/08/2025
45.85
 16,400 45.14 46.13 45.14 0 0 0
04/08/2025
45.42
 8,000 44.92 45.42 44.92 0 0 0
01/08/2025
44.85
 10,900 44.43 44.85 44.28 0 0 0
31/07/2025
44.78
 12,600 44.64 44.78 44.35 0 0 0
30/07/2025
44.85
 11,900 44.78 44.85 44.57 0 0 0
29/07/2025
44.50
 32,400 44.85 44.92 44.50 0 0 0
28/07/2025
44.85
 31,800 45.07 45.14 44.64 0 0 0
25/07/2025
44.78
 9,700 44.57 44.92 44.43 0 0 0
24/07/2025
44.35
 12,500 45.00 45.21 44.21 0 0 0
23/07/2025
45.07
 9,300 45.57 45.57 45.00 0 0 0
22/07/2025
45.21
 15,900 44.85 45.49 44.85 0 0 0
21/07/2025
44.50
 24,800 44.14 44.50 44.00 0 0 0
18/07/2025
44.14
 3,500 43.86 44.14 43.86 0 0 0
17/07/2025
43.86
 7,000 43.93 44.07 43.79 0 0 0
16/07/2025
43.71
 5,700 44.00 44.21 43.71 0 0 0
15/07/2025
44.07
 4,000 44.14 44.14 44.00 0 0 0
14/07/2025
44.07
 2,200 44.35 44.35 44.07 0 0 0
11/07/2025
43.93
 4,800 44.28 44.28 43.93 0 0 0
10/07/2025
44.50
 4,700 44.14 44.50 44.14 0 0 0

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