CTCP Cơ Khí An Giang (cka)

41.40
-0.20
(-0.48%)
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
(2024-10-23) 		-1.40 -3.29% 108,746 0 0
40
42.50
42
2 tháng
(2024-09-23) 		-2.20 -5.08% 265,441 0 0
40
44.90
42
3 tháng
(2024-08-26) 		-9.62 -18.96% 413,101 0 0
40
51.62
42
6 tháng
(2024-05-27) 		-3.64 -8.13% 641,860 0 0
40
59.77
42
12 tháng
(2023-11-28) 		6.78 19.74% 663,078 0 0
24.54
65.21
42
24 tháng
(2022-12-05) 		14.76 56.06% 699,946 0 0
24.54
65.21
42
36 tháng
(2021-12-08) 		15.27 59.12% 735,106 0 0
21.13
65.21
42
60 tháng
(2019-12-19) 		31.12 311.79% 976,520 -14,300 -0.3
9.09
65.21
42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2022
22.94
 0 22.94 22.94 22.94 0 0 0
21/11/2022
22.94
 0 22.94 22.94 22.94 0 0 0
18/11/2022
22.94
 500 22.94 22.94 22.94 0 0 0
17/11/2022
26.92
 0 26.92 26.92 26.92 0 0 0
16/11/2022
26.92
 200 26.92 26.92 26.92 0 0 0
15/11/2022
26.75
 0 26.75 26.75 26.75 0 0 0
14/11/2022
26.75
 0 26.75 26.75 26.75 0 0 0
11/11/2022
27.33
 1,500 26.50 27.33 26.50 0 0 0
10/11/2022
26.50
 1,500 26.50 26.50 26.50 0 0 0
09/11/2022
26.83
 0 26.83 26.83 26.83 0 0 0
08/11/2022
27.33
 500 26.50 27.33 26.50 0 0 0
07/11/2022
26.50
 500 26.50 26.50 26.50 0 0 0
04/11/2022
24.84
 500 24.84 24.84 24.84 0 0 0
03/11/2022
26.50
 1,000 26.50 26.50 26.50 0 0 0
02/11/2022
25.59
 0 25.59 25.59 25.59 0 0 0
01/11/2022
25.59
 0 25.59 25.59 25.59 0 0 0
31/10/2022
26.92
 1,300 24.84 26.92 24.84 0 0 0
28/10/2022
24.84
 0 24.84 24.84 24.84 0 0 0
27/10/2022
24.84
 300 24.84 24.84 24.84 0 0 0
26/10/2022
24.84
 0 24.84 24.84 24.84 0 0 0
25/10/2022
24.84
 0 24.84 24.84 24.84 0 0 0
24/10/2022
24.84
 0 24.84 24.84 24.84 0 0 0
21/10/2022
24.84
 0 24.84 24.84 24.84 0 0 0
20/10/2022
24.84
 0 24.84 24.84 24.84 0 0 0
19/10/2022
24.84
 0 24.84 24.84 24.84 0 0 0
18/10/2022
24.84
 0 24.84 24.84 24.84 0 0 0
17/10/2022
24.84
 0 24.84 24.84 24.84 0 0 0
14/10/2022
24.84
 0 24.84 24.84 24.84 0 0 0
13/10/2022
24.84
 100 24.84 24.84 24.84 0 0 0
12/10/2022
21.86
 0 21.86 21.86 21.86 0 0 0
11/10/2022
21.86
 400 21.86 21.86 21.86 0 0 0
10/10/2022
25.67
 300 25.67 25.67 25.67 0 0 0
07/10/2022
24.93
 0 24.93 24.93 24.93 0 0 0
06/10/2022
24.93
 0 24.93 24.93 24.93 0 0 0
05/10/2022
24.93
 0 24.93 24.93 24.93 0 0 0
04/10/2022
24.93
 1 24.93 24.93 24.93 0 0 0
03/10/2022
24.93
 0 24.93 24.93 24.93 0 0 0
30/09/2022
24.93
 0 24.93 24.93 24.93 0 0 0
29/09/2022
24.93
 0 24.93 24.93 24.93 0 0 0
28/09/2022
24.93
 0 24.93 24.93 24.93 0 0 0
27/09/2022
24.93
 400 24.93 24.93 24.93 0 0 0
26/09/2022
27.49
 2,000 27.49 27.49 27.49 0 0 0
23/09/2022
22.61
 1,200 26.50 26.50 22.61 0 0 0
22/09/2022
26.58
 100 26.58 26.58 26.58 0 0 0
21/09/2022
28.16
 100 28.16 28.16 28.16 0 0 0
20/09/2022
26.50
 0 26.50 26.50 26.50 0 0 0
19/09/2022
26.50
 0 26.50 26.50 26.50 0 0 0
16/09/2022
26.50
 0 26.50 26.50 26.50 0 0 0
15/09/2022
26.50
 0 26.50 26.50 26.50 0 0 0
14/09/2022
26.50
 0 26.50 26.50 26.50 0 0 0
13/09/2022
26.50
 0 26.50 26.50 26.50 0 0 0
12/09/2022
26.50
 0 26.50 26.50 26.50 0 0 0
09/09/2022
26.50
 0 26.50 26.50 26.50 0 0 0
08/09/2022
26.50
 200 26.50 26.50 26.50 0 0 0
07/09/2022
26.25
 0 26.25 26.25 26.25 0 0 0
06/09/2022
26.25
 0 26.25 26.25 26.25 0 0 0
05/09/2022
27.33
 300 20.70 30.64 20.70 0 0 0
31/08/2022
30.48
 0 30.48 30.48 30.48 0 0 0
30/08/2022
30.48
 0 30.48 30.48 30.48 0 0 0
29/08/2022
30.48
 0 30.48 30.48 30.48 0 0 0
26/08/2022
30.48
 0 30.48 30.48 30.48 0 0 0
25/08/2022
30.48
 25 30.48 30.48 30.48 0 0 0
24/08/2022
30.48
 0 30.48 30.48 30.48 0 0 0
23/08/2022
30.48
 0 30.48 30.48 30.48 0 0 0
22/08/2022
30.48
 5 30.48 30.48 30.48 0 0 0
19/08/2022
30.48
 0 30.48 30.48 30.48 0 0 0
18/08/2022
30.48
 0 30.48 30.48 30.48 0 0 0
17/08/2022
30.48
 86 30.48 30.48 30.48 0 0 0
16/08/2022
30.48
 0 30.48 30.48 30.48 0 0 0
15/08/2022
30.48
 6 30.48 30.48 30.48 0 0 0
12/08/2022
30.48
 0 30.48 30.48 30.48 0 0 0
11/08/2022
30.48
 0 30.48 30.48 30.48 0 0 0
10/08/2022
30.48
 0 30.48 30.48 30.48 0 0 0
09/08/2022
30.48
 0 30.48 30.48 30.48 0 0 0
08/08/2022
30.48
 0 30.48 30.48 30.48 0 0 0
05/08/2022
30.48
 0 30.48 30.48 30.48 0 0 0
04/08/2022
30.48
 0 30.48 30.48 30.48 0 0 0
03/08/2022
30.48
 0 30.48 30.48 30.48 0 0 0
02/08/2022
30.48
 0 30.48 30.48 30.48 0 0 0
01/08/2022
30.48
 0 30.48 30.48 30.48 0 0 0
29/07/2022
30.48
 0 30.48 30.48 30.48 0 0 0
28/07/2022
30.48
 0 30.48 30.48 30.48 0 0 0
27/07/2022
30.48
 0 30.48 30.48 30.48 0 0 0
26/07/2022: Cổ tức tiền mặt tỉ lệ: 35%
26/07/2022
30.48
 0 30.48 30.48 30.48 0 0 0
25/07/2022
31.06
 400 30.30 31.06 30.30 0 0 0
22/07/2022
30.30
 0 30.30 30.30 30.30 0 0 0
21/07/2022
30.30
 0 30.30 30.30 30.30 0 0 0
20/07/2022
30.30
 300 30.30 30.30 30.30 0 0 0
19/07/2022
28.78
 0 28.78 28.78 28.78 0 0 0
18/07/2022
28.78
 0 28.78 28.78 28.78 0 0 0
15/07/2022
28.78
 0 28.78 28.78 28.78 0 0 0
14/07/2022
28.78
 0 28.78 28.78 28.78 0 0 0
13/07/2022
28.78
 0 28.78 28.78 28.78 0 0 0
12/07/2022
28.78
 0 28.78 28.78 28.78 0 0 0
11/07/2022
28.78
 0 28.78 28.78 28.78 0 0 0
08/07/2022
28.78
 0 28.78 28.78 28.78 0 0 0
07/07/2022
28.78
 0 28.78 28.78 28.78 0 0 0
06/07/2022
28.78
 0 28.78 28.78 28.78 0 0 0
05/07/2022
28.78
 0 28.78 28.78 28.78 0 0 0
04/07/2022
28.78
 0 28.78 28.78 28.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |