CTCP Cơ Khí An Giang (cka)

41.10
0.20
(0.49%)
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
(2024-10-21) 		-3.60 -8.20% 121,036 0 0
40
43.90
41.20
2 tháng
(2024-09-23) 		-3 -6.93% 250,541 0 0
40
44.90
41.20
3 tháng
(2024-08-22) 		-9.51 -19.09% 435,584 0 0
40
51.62
41.20
6 tháng
(2024-05-24) 		-4.44 -9.92% 626,960 0 0
40
59.77
41.20
12 tháng
(2023-11-27) 		5.98 17.41% 648,178 0 0
24.54
65.21
41.20
24 tháng
(2022-12-01) 		17.36 75.68% 685,046 0 0
22.94
65.21
41.20
36 tháng
(2021-12-06) 		13.79 52.01% 726,006 0 0
21.13
65.21
41.20
60 tháng
(2019-12-17) 		30.45 309.02% 962,020 -14,400 -0.3
9.09
65.21
41.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
41.10
 4,900 41 41.70 41 0 0 0
20/11/2024
41.20
 10,000 40.50 41.50 40.50 0 0 0
19/11/2024
40.30
 2,700 40 40.30 40 0 0 0
18/11/2024
40
 3,000 40.30 40.30 40 0 0 0
15/11/2024
40.30
 1,903 41 41 40 0 0 0
14/11/2024
40.70
 5,763 41 41 40.70 0 0 0
13/11/2024
41.40
 5,700 41.10 41.40 41 0 0 0
12/11/2024
41.30
 4,803 41.80 41.90 41 0 0 0
11/11/2024
41.50
 5,400 41.50 41.50 41.30 0 0 0
08/11/2024
41.50
 13,606 41.50 41.60 41.30 0 0 0
07/11/2024
41.70
 1,200 41.60 41.70 41.60 0 0 0
06/11/2024
41.80
 5,800 41.90 41.90 41.20 0 0 0
05/11/2024
41.70
 5,400 41 41.70 41 0 0 0
04/11/2024
41.50
 501 41.50 41.50 41.50 0 0 0
01/11/2024
42.20
 2,705 42.20 42.80 41.50 0 0 0
31/10/2024
42.20
 1,918 42.20 42.20 42.20 0 0 0
30/10/2024
41.60
 6,917 41.20 42 41 0 0 0
29/10/2024
41.30
 626 42 42 41.10 0 0 0
28/10/2024
41.80
 2,700 41.90 41.90 41.60 0 0 0
25/10/2024
41.60
 8,102 42 42 40.50 0 0 0
24/10/2024
42.40
 6,100 42.80 42.80 41.80 0 0 0
23/10/2024
42.50
 9,002 43 43 41.80 0 0 0
22/10/2024
43.80
 10,100 44.90 44.90 43.20 0 0 0
21/10/2024
43.90
 17,090 43.60 45 43.60 0 0 0
18/10/2024
44.80
 3,142 43.30 44.80 43 0 0 0
17/10/2024
44.70
 2,130 45.50 45.50 44.70 0 0 0
16/10/2024
44.90
 1,001 43.50 44.90 43.50 0 0 0
15/10/2024
43.50
 3,400 43 44.30 43 0 0 0
14/10/2024
43.40
 1,892 42.90 43.40 42.80 0 0 0
11/10/2024
42.90
 1,444 42.70 42.90 42.40 0 0 0
10/10/2024
43
 1,402 42.70 43 42.70 0 0 0
09/10/2024
42.90
 4,701 43 43.40 42 0 0 0
08/10/2024
43
 1,000 42.60 43 42.60 0 0 0
07/10/2024
43.50
 3,400 42.70 43.50 42.70 0 0 0
04/10/2024
41.90
 2,709 41.40 41.90 41.40 0 0 0
03/10/2024
41.10
 8,401 41 42 40.90 0 0 0
02/10/2024
41.10
 3,615 40.20 41.80 40.20 0 0 0
01/10/2024
40.70
 24,065 40 41.70 39.50 0 0 0
30/09/2024
40.70
 12,551 41.90 41.90 40.20 0 0 0
27/09/2024
41.50
 9,581 42.40 44.10 41.50 0 0 0
26/09/2024
42.10
 13,434 43 43 42.10 0 0 0
25/09/2024
42.50
 9,010 48 48 42.50 0 0 0
24/09/2024
43.70
 9,005 44.70 44.70 43.40 0 0 0
23/09/2024
43.30
 13,622 45.50 45.80 43.20 0 0 0
20/09/2024
45.90
 5,200 46 46.40 45.70 0 0 0
19/09/2024
46
 3,917 44.80 47.40 44.80 0 0 0
18/09/2024
45.90
 3,352 45.20 47.90 44 0 0 0
17/09/2024
47
 9,203 48 48.20 45.30 0 0 0
16/09/2024: Cổ tức tiền mặt tỉ lệ: 50%
16/09/2024
47.90
 9,008 52.50 52.50 47 0 0 0
13/09/2024
48.00
 16,783 47.91 48.00 47.46 0 0 0
12/09/2024
47.82
 6,035 48.09 48.09 47.55 0 0 0
11/09/2024
48.00
 6,145 48.18 48.27 47.55 0 0 0
10/09/2024
48.18
 11,247 49.54 49.54 47.55 0 0 0
09/09/2024
49.36
 4,398 49.72 49.81 48.91 0 0 0
06/09/2024
49.81
 2,400 49.81 49.81 49.81 0 0 0
05/09/2024
49.81
 4,261 49.99 49.99 49.81 0 0 0
04/09/2024
49.99
 26,300 49.81 50.99 49.81 0 0 0
30/08/2024
50.45
 13,411 51.62 51.62 49.81 0 0 0
29/08/2024
51.62
 322 51.62 51.62 51.62 0 0 0
28/08/2024
51.62
 10,316 51.53 51.98 50.99 0 0 0
27/08/2024
51.53
 7,938 50.99 51.53 50.72 0 0 0
26/08/2024
50.72
 7,424 50.54 51.35 50.54 0 0 0
23/08/2024
50.26
 15,300 49.81 50.63 49.72 0 0 0
22/08/2024
49.81
 22,083 49.63 50.63 49.36 0 0 0
21/08/2024
48.91
 6,600 49.90 49.90 48.91 0 0 0
20/08/2024
49.45
 21,607 51.35 51.35 48.91 0 0 0
19/08/2024
49.81
 2,503 51.08 51.35 49.81 0 0 0
16/08/2024
51.53
 79,323 49.81 51.53 45.28 0 0 0
15/08/2024
50.72
 5,792 48.91 50.72 48.54 0 0 0
14/08/2024
48.91
 2,204 48.91 48.91 48.63 0 0 0
13/08/2024
48.81
 1,317 50.72 50.72 48.81 0 0 0
12/08/2024
51.08
 2,900 51.53 51.53 50.72 0 0 0
09/08/2024
51.62
 4,917 51.35 51.62 51.35 0 0 0
08/08/2024
50.99
 12,500 51.08 51.26 50.99 0 0 0
07/08/2024
50.72
 1,631 52.98 54.34 50.72 0 0 0
06/08/2024
54.61
 900 55.61 55.61 54.61 0 0 0
05/08/2024
55.70
 1,600 56.51 56.51 55.70 0 0 0
02/08/2024
56.60
 438 56.60 56.60 56.60 0 0 0
01/08/2024
56.78
 300 56.78 56.78 56.78 0 0 0
31/07/2024
56.60
 3,815 56.60 56.88 56.60 0 0 0
30/07/2024
57.06
 600 57.33 57.33 57.06 0 0 0
29/07/2024
57.69
 2,181 57.06 57.69 57.06 0 0 0
26/07/2024
56.97
 2,800 57.06 57.06 56.88 0 0 0
25/07/2024
56.78
 7,200 56.69 56.78 56.69 0 0 0
24/07/2024
56.69
 1,000 56.78 56.78 56.69 0 0 0
23/07/2024
56.88
 3,616 56.42 56.88 56.42 0 0 0
22/07/2024
56.42
 2,573 56.42 56.42 56.42 0 0 0
19/07/2024
56.42
 0 56.42 56.42 56.42 0 0 0
18/07/2024
56.51
 1,700 56.42 56.51 56.42 0 0 0
17/07/2024
55.25
 1,100 58.78 58.78 55.25 0 0 0
16/07/2024
59.14
 500 59.14 59.14 59.14 0 0 0
15/07/2024
59.32
 200 59.32 59.32 59.32 0 0 0
12/07/2024
59.59
 0 59.59 59.59 59.59 0 0 0
11/07/2024
59.59
 1,300 59.59 59.59 59.59 0 0 0
10/07/2024
59.68
 4,500 59.50 59.68 59.50 0 0 0
09/07/2024
59.77
 3,000 58.87 59.77 58.87 0 0 0
08/07/2024
59.32
 1,900 58.41 59.32 58.41 0 0 0
05/07/2024
58.32
 500 59.32 59.32 57.96 0 0 0
04/07/2024
58.69
 1,300 58.78 58.78 58.69 0 0 0
03/07/2024
58.87
 200 58.87 58.87 58.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |