CTCP Cơ Khí An Giang (cka)

49.20
-2
(-3.91%)
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)
13/02/2025
36.38
 10,200 35.17 37.38 35.17 0 0 0
12/02/2025
34.89
 15,458 36.67 36.67 34.89 0 0 0
11/02/2025
37.02
 9,200 37.59 37.59 36.74 0 0 0
10/02/2025
37.02
 39,737 38.87 39.51 36.67 0 0 0
07/02/2025
39.02
 23,110 38.73 39.51 38.30 0 0 0
06/02/2025
38.30
 31,706 35.95 39.87 35.95 0 0 0
05/02/2025
35.95
 37,957 34.89 36.03 34.89 0 0 0
04/02/2025
34.67
 34,284 32.04 34.67 32.04 0 0 0
24/01/2025
31.82
 2,916 31.33 31.97 31.33 0 0 0
23/01/2025
31.97
 8,100 32.68 32.68 31.82 0 0 0
22/01/2025
31.68
 11,128 33.39 33.46 31.47 0 0 0
21/01/2025
33.39
 20,340 31.68 33.82 31.68 0 0 0
20/01/2025
31.61
 7,600 31.47 31.68 31.47 0 0 0
17/01/2025
31.47
 12,849 30.76 31.68 30.76 0 0 0
16/01/2025
30.83
 1,700 30.83 30.83 30.76 0 0 0
15/01/2025
30.61
 3,600 30.76 30.83 30.61 0 0 0
14/01/2025
30.76
 5,701 30.76 30.90 30.61 0 0 0
13/01/2025
30.61
 1,300 30.83 30.83 30.61 0 0 0
10/01/2025
30.69
 1,600 30.83 30.90 30.69 0 0 0
09/01/2025
30.61
 1,362 30.97 30.97 30.61 0 0 0
08/01/2025
31.04
 2,100 30.47 31.11 30.26 0 0 0
07/01/2025
44.28
 700 44.14 44.28 44.07 0 0 0
06/01/2025
30.54
 3,500 30.97 30.97 30.54 0 0 0
03/01/2025
30.90
 5,200 31.04 31.04 30.90 0 0 0
02/01/2025
31.04
 9,444 31.18 31.18 30.97 0 0 0
31/12/2024
31.18
 3,700 31.04 31.18 30.83 0 0 0
30/12/2024
30.97
 7,020 31.18 31.18 30.97 0 0 0
27/12/2024
31.04
 11,002 31.11 31.11 30.90 0 0 0
26/12/2024
31.18
 10,800 31.33 31.33 30.97 0 0 0
25/12/2024
31.54
 4,700 31.40 31.54 31.11 0 0 0
24/12/2024
31.33
 16,825 31.33 31.61 31.11 0 0 0
23/12/2024
31.33
 8,940 31.33 31.61 30.97 0 0 0
20/12/2024
31.18
 8,900 31.11 31.25 30.61 0 0 0
19/12/2024
31.54
 1,901 30.97 31.54 30.97 0 0 0
18/12/2024
31.25
 5,700 32.04 32.04 31.04 0 0 0
17/12/2024
31.54
 7,400 31.25 31.54 30.83 0 0 0
16/12/2024
30.90
 4,100 31.75 31.75 30.90 0 0 0
13/12/2024
31.75
 3,900 31.68 31.75 31.68 0 0 0
12/12/2024
31.40
 8,301 31.33 31.61 31.33 0 0 0
11/12/2024
30.97
 5,600 30.76 30.97 30.76 0 0 0
10/12/2024
30.90
 8,850 30.61 30.97 30.54 0 0 0
09/12/2024
31.04
 18,100 31.61 31.61 30.61 0 0 0
06/12/2024
35.17
 6 35.17 35.17 35.17 0 0 0
05/12/2024
39.23
 0 39.23 39.23 39.23 0 0 0
04/12/2024
51.26
 602 49.84 51.26 49.84 0 0 0
03/12/2024
19.29
 0 19.29 19.29 19.29 0 0 0
02/12/2024
19.29
 0 19.29 19.29 19.29 0 0 0
29/11/2024
49.05
 48,200 48.41 49.13 48.06 0 0 0
28/11/2024
49.05
 48,200 48.41 49.13 48.06 0 0 0
27/11/2024
49.05
 48,200 48.41 49.13 48.06 0 0 0
26/11/2024
49.05
 48,200 48.41 49.13 48.06 0 0 0
25/11/2024
29.48
 3,200 29.83 29.83 29.48 0 0 0
22/11/2024
29.90
 23,550 29.69 29.90 29.33 0 0 0
21/11/2024
29.26
 4,916 29.19 29.69 29.19 0 0 0
20/11/2024
29.33
 10,000 28.83 29.55 28.83 0 0 0
19/11/2024
28.69
 2,744 28.48 28.69 28.48 0 0 0
18/11/2024
28.48
 3,007 28.69 28.69 28.48 0 0 0
15/11/2024
28.69
 1,903 29.19 29.19 28.48 0 0 0
14/11/2024
28.98
 5,763 29.19 29.19 28.98 0 0 0
13/11/2024
29.48
 5,700 29.26 29.48 29.19 0 0 0
12/11/2024
29.40
 4,803 29.76 29.83 29.19 0 0 0
11/11/2024
29.55
 5,400 29.55 29.55 29.40 0 0 0
08/11/2024
29.55
 13,606 29.55 29.62 29.40 0 0 0
07/11/2024
29.69
 1,200 29.62 29.69 29.62 0 0 0
06/11/2024
29.76
 5,800 29.83 29.83 29.33 0 0 0
05/11/2024
29.69
 5,400 29.19 29.69 29.19 0 0 0
04/11/2024
29.55
 501 29.55 29.55 29.55 0 0 0
01/11/2024
30.04
 2,705 30.04 30.47 29.55 0 0 0
31/10/2024
30.04
 1,918 30.04 30.04 30.04 0 0 0
30/10/2024
29.62
 6,917 29.33 29.90 29.19 0 0 0
29/10/2024
29.40
 626 29.90 29.90 29.26 0 0 0
28/10/2024
29.76
 2,700 29.83 29.83 29.62 0 0 0
25/10/2024
29.62
 8,102 29.90 29.90 28.83 0 0 0
24/10/2024
30.19
 6,100 30.47 30.47 29.76 0 0 0
23/10/2024
30.26
 9,002 30.61 30.61 29.76 0 0 0
22/10/2024
31.18
 10,100 31.97 31.97 30.76 0 0 0
21/10/2024
31.25
 17,090 31.04 32.04 31.04 0 0 0
18/10/2024
31.90
 3,142 30.83 31.90 30.61 0 0 0
17/10/2024
31.82
 2,130 32.39 32.39 31.82 0 0 0
16/10/2024
31.97
 1,001 30.97 31.97 30.97 0 0 0
15/10/2024
30.97
 3,400 30.61 31.54 30.61 0 0 0
14/10/2024
30.90
 1,892 30.54 30.90 30.47 0 0 0
11/10/2024
30.54
 1,444 30.40 30.54 30.19 0 0 0
10/10/2024
30.61
 1,402 30.40 30.61 30.40 0 0 0
09/10/2024
30.54
 4,701 30.61 30.90 29.90 0 0 0
08/10/2024
30.61
 1,000 30.33 30.61 30.33 0 0 0
07/10/2024
30.97
 3,400 30.40 30.97 30.40 0 0 0
04/10/2024
29.83
 2,709 29.48 29.83 29.48 0 0 0
03/10/2024
29.26
 8,401 29.19 29.90 29.12 0 0 0
02/10/2024
29.26
 3,615 28.62 29.76 28.62 0 0 0
01/10/2024
28.98
 24,065 28.48 29.69 28.12 0 0 0
30/09/2024
28.98
 12,551 29.83 29.83 28.62 0 0 0
27/09/2024
29.55
 9,581 30.19 31.40 29.55 0 0 0
26/09/2024
29.97
 13,434 30.61 30.61 29.97 0 0 0
25/09/2024
30.26
 9,010 34.17 34.17 30.26 0 0 0
24/09/2024
31.11
 9,005 31.82 31.82 30.90 0 0 0
23/09/2024
30.83
 13,622 32.39 32.61 30.76 0 0 0
20/09/2024
32.68
 5,200 32.75 33.03 32.54 0 0 0
19/09/2024
32.75
 3,917 31.90 33.75 31.90 0 0 0
18/09/2024
32.68
 3,352 32.18 34.10 31.33 0 0 0

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