CTCP Cơ Khí An Giang (cka)

47.90
0
(0%)
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
(2024-08-19) 		-2 -3.64% 184,300 0 0
47.90
57
47.90
2 tháng
(2024-07-18) 		-9.40 -15.06% 323,200 0 0
47.90
63.70
47.90
3 tháng
(2024-06-18) 		3.60 7.29% 344,500 0 0
47.90
66
47.90
6 tháng
(2024-03-20) 		25.90 95.57% 357,717 0 0
27.10
72
47.90
12 tháng
(2023-09-22) 		15.60 41.71% 369,019 0 0
27.10
72
47.90
24 tháng
(2022-09-27) 		25.48 92.56% 411,587 0 0
24.14
72
47.90
36 tháng
(2021-10-04) 		26.24 98.03% 473,008 0 0
23.33
72
47.90
60 tháng
(2019-10-14) 		42.97 428.34% 691,795 -8,000 -0.2
9.75
72
47.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024: Cổ tức tiền mặt tỉ lệ: 50%
16/09/2024
47.90
 9,000 52.50 52.50 47 0 0 0
13/09/2024
48.00
 16,600 47.91 48.00 47.46 0 0 0
12/09/2024
47.82
 6,000 48.09 48.09 47.55 0 0 0
11/09/2024
48.00
 6,100 48.18 48.27 47.55 0 0 0
10/09/2024
48.18
 11,200 49.54 49.54 47.55 0 0 0
09/09/2024
49.36
 4,200 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
 4,200 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
 13,400 51.62 51.62 49.81 0 0 0
29/08/2024
51.62
 300 51.62 51.62 51.62 0 0 0
28/08/2024
51.62
 10,300 51.53 51.98 50.99 0 0 0
27/08/2024
51.53
 7,900 50.99 51.53 50.72 0 0 0
26/08/2024
50.72
 7,400 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
 22,000 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
 21,600 51.35 51.35 48.91 0 0 0
19/08/2024
49.81
 2,500 51.08 51.35 49.81 0 0 0
16/08/2024
51.53
 79,300 49.81 51.53 45.28 0 0 0
15/08/2024
50.72
 5,700 48.91 50.72 48.54 0 0 0
14/08/2024
48.91
 2,200 48.91 48.91 48.63 0 0 0
13/08/2024
48.81
 1,300 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
 4,900 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
 1,600 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
 400 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
 3,800 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
 2,100 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
 3,600 56.42 56.88 56.42 0 0 0
22/07/2024
56.42
 2,500 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
02/07/2024
58.87
 2,600 55.25 58.87 55.25 0 0 0
01/07/2024
56.15
 1,900 55.25 56.15 55.25 0 0 0
28/06/2024
58.87
 100 58.87 58.87 58.87 0 0 0
27/06/2024
55.79
 2,000 55.70 55.79 55.70 0 0 0
26/06/2024
55.70
 0 55.70 55.70 55.70 0 0 0
25/06/2024
55.70
 0 55.70 55.70 55.70 0 0 0
24/06/2024
55.70
 200 55.70 55.70 55.70 0 0 0
21/06/2024
44.74
 0 44.74 44.74 44.74 0 0 0
20/06/2024
44.74
 0 44.74 44.74 44.74 0 0 0
19/06/2024
44.74
 0 44.74 44.74 44.74 0 0 0
18/06/2024
44.74
 0 44.74 44.74 44.74 0 0 0
17/06/2024
44.74
 0 44.74 44.74 44.74 0 0 0
14/06/2024
44.74
 0 44.74 44.74 44.74 0 0 0
13/06/2024
44.74
 0 44.74 44.74 44.74 0 0 0
12/06/2024
44.74
 0 44.74 44.74 44.74 0 0 0
11/06/2024
44.74
 0 44.74 44.74 44.74 0 0 0
10/06/2024
44.74
 0 44.74 44.74 44.74 0 0 0
07/06/2024
44.74
 0 44.74 44.74 44.74 0 0 0
06/06/2024
44.74
 0 44.74 44.74 44.74 0 0 0
05/06/2024
44.74
 0 44.74 44.74 44.74 0 0 0
04/06/2024
44.74
 0 44.74 44.74 44.74 0 0 0
03/06/2024
44.74
 0 44.74 44.74 44.74 0 0 0
31/05/2024
44.74
 0 44.74 44.74 44.74 0 0 0
30/05/2024
44.74
 0 44.74 44.74 44.74 0 0 0
29/05/2024
44.74
 0 44.74 44.74 44.74 0 0 0
28/05/2024
44.74
 0 44.74 44.74 44.74 0 0 0
27/05/2024
44.74
 0 44.74 44.74 44.74 0 0 0
24/05/2024
44.74
 0 44.74 44.74 44.74 0 0 0
23/05/2024
44.74
 0 44.74 44.74 44.74 0 0 0
22/05/2024
44.74
 0 44.74 44.74 44.74 0 0 0
21/05/2024
44.74
 0 44.74 44.74 44.74 0 0 0
20/05/2024
44.74
 0 44.74 44.74 44.74 0 0 0
17/05/2024
44.74
 0 44.74 44.74 44.74 0 0 0
16/05/2024
44.74
 400 44.74 44.74 44.74 0 0 0
15/05/2024
52.53
 0 52.53 52.53 52.53 0 0 0
14/05/2024
52.53
 400 52.53 52.53 52.53 0 0 0
13/05/2024
49.90
 0 49.90 49.90 49.90 0 0 0
10/05/2024
49.90
 0 49.90 49.90 49.90 0 0 0
09/05/2024
49.90
 500 49.90 49.90 49.90 0 0 0
08/05/2024
56.15
 0 56.15 56.15 56.15 0 0 0
07/05/2024
56.15
 501 56.15 56.15 56.15 0 0 0
06/05/2024
54.52
 100 54.52 54.52 54.52 0 0 0
03/05/2024
47.46
 703 47.46 47.46 47.46 0 0 0
02/05/2024
55.70
 0 55.70 55.70 55.70 0 0 0
26/04/2024
55.70
 707 55.70 55.70 55.70 0 0 0
25/04/2024
50.81
 6 50.81 50.81 50.81 0 0 0
24/04/2024
50.81
 0 50.81 50.81 50.81 0 0 0
23/04/2024
50.81
 900 50.81 50.81 50.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |