CTCP Cơ Khí An Giang (cka)

48.90
-2.30
(-4.49%)
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)
17/09/2024
33.46
 9,203 34.17 34.32 32.25 0 0 0
16/09/2024: Cổ tức tiền mặt tỉ lệ: 50%
16/09/2024
34.10
 9,008 37.38 37.38 33.46 0 0 0
13/09/2024
34.17
 16,783 34.11 34.17 33.79 0 0 0
12/09/2024
34.04
 6,035 34.24 34.24 33.85 0 0 0
11/09/2024
34.17
 6,145 34.30 34.37 33.85 0 0 0
10/09/2024
34.30
 11,247 35.27 35.27 33.85 0 0 0
09/09/2024
35.14
 4,398 35.40 35.46 34.82 0 0 0
06/09/2024
35.46
 2,400 35.46 35.46 35.46 0 0 0
05/09/2024
35.46
 4,261 35.59 35.59 35.46 0 0 0
04/09/2024
35.59
 26,300 35.46 36.30 35.46 0 0 0
30/08/2024
35.91
 13,411 36.75 36.75 35.46 0 0 0
29/08/2024
36.75
 322 36.75 36.75 36.75 0 0 0
28/08/2024
36.75
 10,316 36.69 37.01 36.30 0 0 0
27/08/2024
36.69
 7,938 36.30 36.69 36.11 0 0 0
26/08/2024
36.11
 7,424 35.98 36.56 35.98 0 0 0
23/08/2024
35.79
 15,300 35.46 36.04 35.40 0 0 0
22/08/2024
35.46
 22,083 35.33 36.04 35.14 0 0 0
21/08/2024
34.82
 6,600 35.53 35.53 34.82 0 0 0
20/08/2024
35.21
 21,607 36.56 36.56 34.82 0 0 0
19/08/2024
35.46
 2,503 36.37 36.56 35.46 0 0 0
16/08/2024
36.69
 79,323 35.46 36.69 32.24 0 0 0
15/08/2024
36.11
 5,792 34.82 36.11 34.56 0 0 0
14/08/2024
34.82
 2,204 34.82 34.82 34.63 0 0 0
13/08/2024
34.75
 1,317 36.11 36.11 34.75 0 0 0
12/08/2024
36.37
 2,900 36.69 36.69 36.11 0 0 0
09/08/2024
36.75
 4,917 36.56 36.75 36.56 0 0 0
08/08/2024
36.30
 12,500 36.37 36.50 36.30 0 0 0
07/08/2024
36.11
 1,631 37.72 38.69 36.11 0 0 0
06/08/2024
38.88
 900 39.59 39.59 38.88 0 0 0
05/08/2024
39.65
 1,600 40.23 40.23 39.65 0 0 0
02/08/2024
40.30
 438 40.30 40.30 40.30 0 0 0
01/08/2024
40.43
 300 40.43 40.43 40.43 0 0 0
31/07/2024
40.30
 3,815 40.30 40.49 40.30 0 0 0
30/07/2024
40.62
 600 40.82 40.82 40.62 0 0 0
29/07/2024
41.07
 2,181 40.62 41.07 40.62 0 0 0
26/07/2024
40.56
 2,800 40.62 40.62 40.49 0 0 0
25/07/2024
40.43
 7,200 40.36 40.43 40.36 0 0 0
24/07/2024
40.36
 1,000 40.43 40.43 40.36 0 0 0
23/07/2024
40.49
 3,616 40.17 40.49 40.17 0 0 0
22/07/2024
40.17
 2,573 40.17 40.17 40.17 0 0 0
19/07/2024
40.17
 0 40.17 40.17 40.17 0 0 0
18/07/2024
40.23
 1,700 40.17 40.23 40.17 0 0 0
17/07/2024
39.33
 1,100 41.85 41.85 39.33 0 0 0
16/07/2024
42.10
 500 42.10 42.10 42.10 0 0 0
15/07/2024
42.23
 200 42.23 42.23 42.23 0 0 0
12/07/2024
42.43
 0 42.43 42.43 42.43 0 0 0
11/07/2024
42.43
 1,300 42.43 42.43 42.43 0 0 0
10/07/2024
42.49
 4,500 42.36 42.49 42.36 0 0 0
09/07/2024
42.56
 3,000 41.91 42.56 41.91 0 0 0
08/07/2024
42.23
 1,900 41.59 42.23 41.59 0 0 0
05/07/2024
41.52
 500 42.23 42.23 41.27 0 0 0
04/07/2024
41.78
 1,300 41.85 41.85 41.78 0 0 0
03/07/2024
17.47
 0 17.47 17.47 17.47 0 0 0
02/07/2024
41.91
 2,600 39.33 41.91 39.33 0 0 0
01/07/2024
39.98
 1,900 39.33 39.98 39.33 0 0 0
28/06/2024
41.91
 100 41.91 41.91 41.91 0 0 0
27/06/2024
39.72
 2,000 39.65 39.72 39.65 0 0 0
26/06/2024
39.65
 14 39.65 39.65 39.65 0 0 0
25/06/2024
39.65
 0 39.65 39.65 39.65 0 0 0
24/06/2024
39.65
 200 39.65 39.65 39.65 0 0 0
21/06/2024
31.85
 0 31.85 31.85 31.85 0 0 0
20/06/2024
31.85
 0 31.85 31.85 31.85 0 0 0
19/06/2024
31.85
 0 31.85 31.85 31.85 0 0 0
18/06/2024
31.85
 0 31.85 31.85 31.85 0 0 0
17/06/2024
31.85
 0 31.85 31.85 31.85 0 0 0
14/06/2024
31.85
 0 31.85 31.85 31.85 0 0 0
13/06/2024
31.85
 0 31.85 31.85 31.85 0 0 0
12/06/2024
31.85
 6 31.85 31.85 31.85 0 0 0
11/06/2024
26.95
 5,800 27.02 27.02 26.57 0 0 0
10/06/2024
31.85
 0 31.85 31.85 31.85 0 0 0
07/06/2024
31.85
 0 31.85 31.85 31.85 0 0 0
06/06/2024
31.85
 0 31.85 31.85 31.85 0 0 0
05/06/2024
31.85
 0 31.85 31.85 31.85 0 0 0
04/06/2024
31.85
 38 31.85 31.85 31.85 0 0 0
03/06/2024
31.85
 0 31.85 31.85 31.85 0 0 0
31/05/2024
31.85
 0 31.85 31.85 31.85 0 0 0
30/05/2024
31.85
 0 31.85 31.85 31.85 0 0 0
29/05/2024
31.85
 1 31.85 31.85 31.85 0 0 0
28/05/2024
31.85
 0 31.85 31.85 31.85 0 0 0
27/05/2024
31.85
 0 31.85 31.85 31.85 0 0 0
24/05/2024
31.85
 0 31.85 31.85 31.85 0 0 0
23/05/2024
31.85
 0 31.85 31.85 31.85 0 0 0
22/05/2024
31.85
 0 31.85 31.85 31.85 0 0 0
21/05/2024
31.85
 0 31.85 31.85 31.85 0 0 0
20/05/2024
31.85
 0 31.85 31.85 31.85 0 0 0
16/05/2024
31.85
 400 31.85 31.85 31.85 0 0 0
15/05/2024
37.40
 0 37.40 37.40 37.40 0 0 0
14/05/2024
37.40
 400 37.40 37.40 37.40 0 0 0
13/05/2024
35.53
 0 35.53 35.53 35.53 0 0 0
10/05/2024
35.53
 0 35.53 35.53 35.53 0 0 0
09/05/2024
35.53
 500 35.53 35.53 35.53 0 0 0
08/05/2024
39.98
 0 39.98 39.98 39.98 0 0 0
07/05/2024
39.98
 501 39.98 39.98 39.98 0 0 0
06/05/2024
38.82
 100 38.82 38.82 38.82 0 0 0
03/05/2024
33.79
 703 33.79 33.79 33.79 0 0 0
02/05/2024
39.65
 0 39.65 39.65 39.65 0 0 0
26/04/2024
39.65
 707 39.65 39.65 39.65 0 0 0
25/04/2024
36.17
 6 36.17 36.17 36.17 0 0 0
24/04/2024
36.17
 0 36.17 36.17 36.17 0 0 0
23/04/2024
36.17
 900 36.17 36.17 36.17 0 0 0

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