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)
09/07/2025
44.28
 6,100 44.21 44.28 44.14 0 0 0
08/07/2025
44.35
 3,600 44.43 44.43 44.28 0 0 0
07/07/2025
44.35
 4,500 44.14 44.43 44.14 0 0 0
04/07/2025
44.35
 5,800 44.14 44.43 44.14 0 0 0
03/07/2025
44.43
 10,200 44.21 44.43 44.21 0 0 0
02/07/2025
44.14
 8,600 44.57 44.57 44.14 0 0 0
01/07/2025
44.28
 700 44.14 44.28 44.07 0 0 0
30/06/2025
44.14
 5,900 44.07 44.14 44.07 0 0 0
27/06/2025
44.00
 10,000 44.14 44.14 44.00 0 0 0
26/06/2025
44.07
 9,900 44.14 44.14 44.00 0 0 0
25/06/2025
44.21
 5,400 44.14 44.21 44.14 0 0 0
24/06/2025
43.86
 4,100 44.21 44.21 43.86 0 0 0
23/06/2025
44.50
 2,800 44.14 44.50 44.07 0 0 0
20/06/2025
44.71
 19,100 44.43 44.71 44.00 0 0 0
19/06/2025
44.71
 9,100 44.21 44.85 44.14 0 0 0
18/06/2025
44.50
 7,800 44.21 44.50 44.00 0 0 0
17/06/2025
44.71
 3,700 44.64 44.71 44.14 0 0 0
16/06/2025
44.57
 14,800 43.86 44.57 43.86 0 0 0
13/06/2025
44.14
 10,500 44.07 44.28 43.79 0 0 0
12/06/2025
44.71
 18,400 44.85 44.92 43.79 0 0 0
11/06/2025
44.85
 9,000 44.85 44.85 44.64 0 0 0
10/06/2025
45.21
 19,100 45.35 45.35 44.50 0 0 0
09/06/2025
45.14
 14,800 44.64 46.13 44.64 0 0 0
06/06/2025
44.50
 22,800 43.79 45.14 43.79 0 0 0
05/06/2025
43.43
 19,800 43.43 44.00 43.36 0 0 0
04/06/2025
42.86
 20,500 42.72 42.79 42.58 0 0 0
03/06/2025
42.29
 33,800 42.01 42.72 42.01 0 0 0
02/06/2025
41.51
 6,900 42.72 42.72 41.29 0 0 0
30/05/2025
43.29
 28,300 42.36 43.43 42.01 0 0 0
29/05/2025
42.65
 15,200 42.01 42.72 41.79 0 0 0
28/05/2025
41.58
 17,100 40.58 42.36 40.58 0 0 0
27/05/2025
40.58
 22,600 39.44 42.72 39.44 0 0 0
26/05/2025
39.73
 17,300 39.44 39.73 39.30 0 0 0
23/05/2025
39.66
 29,100 39.23 39.80 39.16 0 0 0
22/05/2025
39.30
 19,600 39.44 39.44 39.16 0 0 0
21/05/2025
39.51
 13,500 39.37 39.51 39.37 0 0 0
20/05/2025
39.37
 9,400 39.44 39.51 39.37 0 0 0
19/05/2025
39.44
 22,700 39.80 39.80 39.30 0 0 0
16/05/2025
39.66
 16,000 39.66 39.66 39.09 0 0 0
15/05/2025
39.66
 13,000 39.66 39.73 39.51 0 0 0
14/05/2025
39.73
 55,500 39.87 40.44 39.44 0 0 0
13/05/2025
39.30
 19,800 39.87 39.87 38.87 0 0 0
12/05/2025
39.23
 27,000 39.16 39.58 39.02 0 0 0
09/05/2025
39.02
 6,200 39.51 39.51 38.59 0 0 0
08/05/2025
39.23
 11,500 38.94 39.30 38.45 0 0 0
07/05/2025
39.09
 12,200 38.87 39.16 38.45 0 0 0
06/05/2025
39.44
 6,000 39.16 39.44 39.16 0 0 0
05/05/2025
39.09
 9,900 39.16 39.58 39.09 0 0 0
29/04/2025
39.37
 19,791 37.59 39.37 37.52 0 0 0
28/04/2025
37.88
 16,600 37.16 37.88 37.16 0 0 0
25/04/2025
37.02
 5,600 36.74 37.02 36.74 0 0 0
24/04/2025
36.81
 7,100 36.74 36.81 36.52 0 0 0
23/04/2025
36.81
 6,900 36.67 36.88 36.59 0 0 0
22/04/2025
36.38
 8,100 36.31 36.59 35.38 0 0 0
21/04/2025
36.45
 3,300 36.59 36.59 36.31 0 0 0
18/04/2025
36.95
 9,000 36.95 37.02 36.52 0 0 0
17/04/2025
37.24
 3,208 37.09 37.24 36.31 0 0 0
16/04/2025
36.88
 16,240 37.38 37.38 36.31 0 0 0
15/04/2025
37.59
 22,217 37.88 37.88 36.67 0 0 0
14/04/2025
38.52
 64,138 34.53 38.59 34.53 0 0 0
11/04/2025
34.17
 34,745 33.46 34.53 33.03 0 0 0
10/04/2025
32.32
 52,700 31.33 32.32 31.11 0 0 0
09/04/2025
28.34
 22,532 28.48 29.12 27.77 0 0 0
08/04/2025
28.19
 21,025 30.26 30.26 28.19 0 0 0
04/04/2025
30.26
 22,446 29.97 30.97 28.48 0 0 0
03/04/2025
31.33
 16,303 35.60 35.60 30.69 0 0 0
02/04/2025
35.81
 4,700 35.88 36.52 35.74 0 0 0
01/04/2025
36.52
 7,000 35.67 36.67 35.38 0 0 0
31/03/2025
35.88
 18,151 35.74 36.95 34.89 0 0 0
28/03/2025
35.74
 14,201 36.31 36.38 35.74 0 0 0
27/03/2025
37.09
 14,300 38.02 38.02 37.09 0 0 0
26/03/2025
37.73
 13,600 37.52 38.09 37.45 0 0 0
25/03/2025
37.45
 38,917 36.45 38.09 36.31 0 0 0
24/03/2025
36.17
 13,700 36.10 36.17 35.74 0 0 0
21/03/2025
36.17
 11,963 35.60 36.17 35.60 0 0 0
20/03/2025
35.60
 7,700 35.60 35.74 35.53 0 0 0
19/03/2025
35.81
 9,700 35.81 35.81 35.60 0 0 0
18/03/2025
35.60
 15,400 35.95 35.95 35.60 0 0 0
17/03/2025
49.05
 48,200 48.41 49.13 48.06 0 0 0
14/03/2025
35.67
 10,100 35.60 35.88 35.60 0 0 0
13/03/2025
35.67
 6,951 35.95 35.95 35.67 0 0 0
12/03/2025
36.24
 9,000 35.74 36.59 35.74 0 0 0
11/03/2025
35.81
 11,418 35.46 35.81 35.03 0 0 0
10/03/2025
35.60
 9,100 35.38 35.60 35.24 0 0 0
07/03/2025
35.60
 6,800 35.10 35.60 35.10 0 0 0
06/03/2025
35.38
 11,503 35.67 35.67 34.53 0 0 0
05/03/2025
35.74
 10,701 36.67 36.67 35.60 0 0 0
04/03/2025
36.31
 1,361 36.67 36.67 35.95 0 0 0
03/03/2025
36.81
 7,100 36.38 36.81 35.95 0 0 0
28/02/2025
36.31
 35,704 37.59 37.73 36.31 0 0 0
27/02/2025
37.02
 14,700 37.38 37.38 36.67 0 0 0
26/02/2025
36.88
 41,502 34.60 37.38 34.39 0 0 0
25/02/2025
34.39
 13,900 34.25 34.39 33.82 0 0 0
24/02/2025
34.67
 10,305 34.39 34.67 33.82 0 0 0
21/02/2025
33.68
 8,600 34.81 34.81 33.53 0 0 0
20/02/2025
34.96
 8,600 34.89 35.10 33.46 0 0 0
19/02/2025
35.24
 19,100 35.03 35.24 35.03 0 0 0
18/02/2025
35.03
 19,500 35.60 35.60 34.60 0 0 0
17/02/2025
35.53
 6,301 36.31 36.31 34.89 0 0 0
14/02/2025
36.31
 2,700 37.02 37.02 36.31 0 0 0

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