CTCP Cơ Khí An Giang (cka)

43
-0.20
(-0.46%)
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
(2024-12-16) 		-0.40 -0.92% 116,300 0 0
42.90
44.30
43.20
2 tháng
(2024-11-15) 		2.70 6.70% 301,803 0 0
40
45
43.20
3 tháng
(2024-10-16) 		-1.90 -4.23% 421,509 0 0
40
45
43.20
6 tháng
(2024-07-18) 		-13.51 -23.91% 899,801 0 0
40
57.69
43.20
12 tháng
(2024-01-22) 		8.68 25.28% 942,377 0 0
24.54
65.21
43.20
24 tháng
(2023-01-27) 		18.16 73.07% 977,494 0 0
24.54
65.21
43.20
36 tháng
(2022-02-07) 		18 72.03% 1,006,966 0 0
21.86
65.21
43.20
60 tháng
(2020-02-10) 		32.57 312.33% 1,252,320 -14,100 -0.3
9.92
65.21
43.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2023
34.32
 200 34.23 34.32 34.23 0 0 0
02/11/2023
34.05
 0 34.05 34.05 34.05 0 0 0
01/11/2023
34.05
 100 34.05 34.05 34.05 0 0 0
31/10/2023
34.05
 0 34.05 34.05 34.05 0 0 0
30/10/2023
34.05
 0 34.05 34.05 34.05 0 0 0
27/10/2023
34.05
 0 34.05 34.05 34.05 0 0 0
26/10/2023
34.05
 1,000 34.05 34.05 34.05 0 0 0
25/10/2023
34.14
 0 34.14 34.14 34.14 0 0 0
24/10/2023
34.14
 0 34.14 34.14 34.14 0 0 0
23/10/2023
34.14
 1 34.14 34.14 34.14 0 0 0
20/10/2023
34.14
 0 34.14 34.14 34.14 0 0 0
19/10/2023
34.14
 0 34.14 34.14 34.14 0 0 0
18/10/2023
34.14
 0 34.14 34.14 34.14 0 0 0
17/10/2023
34.14
 100 34.14 34.14 34.14 0 0 0
16/10/2023
34.14
 100 34.14 34.14 34.14 0 0 0
13/10/2023
34.14
 0 34.14 34.14 34.14 0 0 0
12/10/2023
34.14
 100 34.14 34.14 34.14 0 0 0
11/10/2023
33.87
 0 33.87 33.87 33.87 0 0 0
10/10/2023
33.87
 0 33.87 33.87 33.87 0 0 0
09/10/2023
33.87
 0 33.87 33.87 33.87 0 0 0
06/10/2023
33.87
 0 33.87 33.87 33.87 0 0 0
05/10/2023
33.87
 0 33.87 33.87 33.87 0 0 0
04/10/2023
33.87
 100 33.87 33.87 33.87 0 0 0
03/10/2023
33.69
 300 33.69 33.69 33.60 0 0 0
02/10/2023
33.51
 0 33.51 33.51 33.51 0 0 0
29/09/2023
33.51
 0 33.51 33.51 33.51 0 0 0
28/09/2023
33.51
 900 33.51 33.51 33.51 0 0 0
27/09/2023
33.87
 0 33.87 33.87 33.87 0 0 0
26/09/2023
33.87
 0 33.87 33.87 33.87 0 0 0
25/09/2023
33.87
 400 33.87 33.87 33.87 0 0 0
22/09/2023
33.87
 0 33.87 33.87 33.87 0 0 0
21/09/2023
33.87
 0 33.87 33.87 33.87 0 0 0
20/09/2023
33.87
 0 33.87 33.87 33.87 0 0 0
19/09/2023
33.87
 0 33.87 33.87 33.87 0 0 0
18/09/2023: Cổ tức tiền mặt tỉ lệ: 35%
18/09/2023
33.87
 0 33.87 33.87 33.87 0 0 0
15/09/2023
33.87
 300 33.87 33.95 33.87 0 0 0
14/09/2023
33.95
 100 33.95 33.95 33.95 0 0 0
13/09/2023
33.95
 600 33.95 34.04 33.95 0 0 0
12/09/2023
33.87
 88 33.87 33.87 33.87 0 0 0
11/09/2023
33.87
 502 33.87 33.87 33.87 0 0 0
08/09/2023
33.95
 100 33.87 33.87 33.87 0 0 0
07/09/2023
33.95
 129 33.95 33.95 33.95 0 0 0
06/09/2023
32.30
 1,200 33.29 33.29 32.30 0 0 0
05/09/2023
33.13
 700 33.13 33.95 33.13 0 0 0
31/08/2023
33.13
 200 33.13 33.13 33.13 0 0 0
30/08/2023
33.13
 0 33.13 33.13 33.13 0 0 0
29/08/2023
33.13
 201 33.13 33.13 33.13 0 0 0
28/08/2023
33.13
 0 33.13 33.13 33.13 0 0 0
25/08/2023
33.13
 0 33.13 33.13 33.13 0 0 0
24/08/2023
33.13
 0 33.13 33.13 33.13 0 0 0
23/08/2023
33.13
 0 33.13 33.13 33.13 0 0 0
22/08/2023
33.13
 0 33.13 33.13 33.13 0 0 0
21/08/2023
33.13
 0 33.13 33.13 33.13 0 0 0
18/08/2023
33.13
 0 33.13 33.13 33.13 0 0 0
17/08/2023
33.13
 0 33.13 33.13 33.13 0 0 0
16/08/2023
33.13
 0 33.13 33.13 33.13 0 0 0
15/08/2023
33.13
 0 33.13 33.13 33.13 0 0 0
14/08/2023
33.13
 0 33.13 33.13 33.13 0 0 0
11/08/2023
33.13
 0 33.13 33.13 33.13 0 0 0
10/08/2023
33.13
 0 33.13 33.13 33.13 0 0 0
09/08/2023
33.13
 0 33.13 33.13 33.13 0 0 0
08/08/2023
33.13
 0 33.13 33.13 33.13 0 0 0
07/08/2023
33.13
 0 33.13 33.13 33.13 0 0 0
04/08/2023
33.13
 0 33.13 33.13 33.13 0 0 0
03/08/2023
33.13
 0 33.13 33.13 33.13 0 0 0
02/08/2023
33.13
 600 33.13 33.13 33.13 0 0 0
01/08/2023
33.13
 0 33.13 33.13 33.13 0 0 0
31/07/2023
33.13
 100 33.13 33.13 33.13 0 0 0
28/07/2023
29.57
 0 29.57 29.57 29.57 0 0 0
27/07/2023
29.57
 0 29.57 29.57 29.57 0 0 0
26/07/2023
29.57
 0 29.57 29.57 29.57 0 0 0
25/07/2023
29.57
 0 29.57 29.57 29.57 0 0 0
24/07/2023
29.57
 0 29.57 29.57 29.57 0 0 0
21/07/2023
29.57
 0 29.57 29.57 29.57 0 0 0
20/07/2023
29.57
 0 29.57 29.57 29.57 0 0 0
19/07/2023
29.57
 0 29.57 29.57 29.57 0 0 0
18/07/2023
29.57
 0 29.57 29.57 29.57 0 0 0
17/07/2023
29.57
 0 29.57 29.57 29.57 0 0 0
14/07/2023
29.57
 0 29.57 29.57 29.57 0 0 0
13/07/2023
29.57
 0 29.57 29.57 29.57 0 0 0
12/07/2023
29.57
 0 29.57 29.57 29.57 0 0 0
11/07/2023
29.57
 0 29.57 29.57 29.57 0 0 0
10/07/2023
29.57
 0 29.57 29.57 29.57 0 0 0
07/07/2023
29.57
 0 29.57 29.57 29.57 0 0 0
06/07/2023
29.81
 2,800 28.99 29.81 28.99 0 0 0
05/07/2023
29.40
 0 29.40 29.40 29.40 0 0 0
04/07/2023
29.40
 200 29.40 29.40 29.40 0 0 0
03/07/2023
25.76
 4,300 25.76 25.76 25.76 0 0 0
30/06/2023
24.68
 0 24.68 24.68 24.68 0 0 0
29/06/2023
24.68
 0 24.68 24.68 24.68 0 0 0
28/06/2023
24.68
 0 24.68 24.68 24.68 0 0 0
27/06/2023
24.68
 100 24.68 24.68 24.68 0 0 0
26/06/2023
28.99
 0 28.99 28.99 28.99 0 0 0
23/06/2023
28.99
 0 28.99 28.99 28.99 0 0 0
22/06/2023
28.99
 1,000 28.99 28.99 28.99 0 0 0
21/06/2023
27.33
 100 27.33 27.33 27.33 0 0 0
20/06/2023
28.99
 0 28.99 28.99 28.99 0 0 0
19/06/2023
28.99
 0 28.99 28.99 28.99 0 0 0
16/06/2023
28.99
 0 28.99 28.99 28.99 0 0 0
15/06/2023
28.99
 0 28.99 28.99 28.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |