CKA Dữ liệu lịch sử - Giá, Khối lượng & Hiệu suất

Bạn có muốn cập nhật thông tin về tiền điện tử?

Nhận tin tức, cập nhật và báo cáo tiền điện tử mới nhất bằng cách đăng ký nhận bản tin miễn phí của chúng tôi.

Giấy phép số 4978/GP-TTĐT do Sở Thông tin và Truyền thông Hà Nội cấp ngày 14 tháng 10 năm 2019 / Giấy phép SĐ, BS GP ICP số 2107/GP-TTĐT do Sở TTTT Hà Nội cấp ngày 13/7/2022.

Dữ liệu Lịch sử Công ty cổ phần Cơ Khí An Giang

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
15/6/2026	65.000đ	55.400đ	65.000đ	55.400đ	↓ 0.31%	4,400
12/6/2026	65.200đ	65.300đ	65.300đ	65.000đ	↓ 0.31%	3,200
11/6/2026	65.400đ	65.200đ	65.400đ	65.100đ	↓ 0.76%	3,600
10/6/2026	65.900đ	65.000đ	65.900đ	65.000đ	↑ 1.38%	900
9/6/2026	65.000đ	65.300đ	65.300đ	65.000đ	↓ 0.31%	400
8/6/2026	65.200đ	65.900đ	65.900đ	65.100đ	↓ 1.21%	3,200
4/6/2026	66.000đ	65.300đ	66.000đ	65.100đ	↑ 1.54%	1,600
3/6/2026	65.000đ	65.200đ	65.200đ	65.000đ	↓ 1.07%	700
2/6/2026	65.700đ	65.700đ	65.700đ	65.000đ	↑ 0.77%	8,300
1/6/2026	65.200đ	65.800đ	66.000đ	65.200đ	↓ 1.06%	3,300
29/5/2026	65.900đ	66.100đ	66.400đ	65.900đ	↓ 0.30%	3,900
28/5/2026	66.100đ	66.800đ	66.800đ	66.100đ	↓ 0.30%	600
27/5/2026	66.300đ	66.500đ	66.500đ	66.300đ	↓ 1.04%	1,700
26/5/2026	67.000đ	66.000đ	67.300đ	66.000đ	↑ 1.36%	7,800
25/5/2026	66.100đ	65.700đ	66.100đ	65.700đ	↑ 0.15%	1,300
22/5/2026	66.000đ	65.600đ	66.000đ	65.600đ	0.00%	600
21/5/2026	66.000đ	66.000đ	66.100đ	66.000đ	↓ 0.15%	2,200
20/5/2026	66.100đ	66.100đ	66.100đ	66.100đ	↑ 0.15%	900
19/5/2026	66.000đ	65.700đ	66.300đ	65.700đ	↑ 0.46%	5,500
18/5/2026	65.700đ	66.000đ	66.000đ	65.700đ	↓ 0.61%	1,100
15/5/2026	66.100đ	65.900đ	66.100đ	65.800đ	↑ 0.15%	2,400
14/5/2026	66.000đ	66.500đ	66.500đ	65.700đ	↓ 0.60%	6,000
13/5/2026	66.400đ	66.600đ	66.700đ	66.300đ	↓ 0.30%	4,900
12/5/2026	66.600đ	66.800đ	67.000đ	66.300đ	↑ 0.15%	7,200
11/5/2026	66.500đ	66.800đ	66.800đ	66.100đ	0.00%	5,000
8/5/2026	66.500đ	66.500đ	66.500đ	66.100đ	0.00%	1,400
7/5/2026	66.500đ	65.900đ	66.500đ	65.900đ	↑ 0.15%	3,500
6/5/2026	66.400đ	66.000đ	66.400đ	65.100đ	↑ 0.15%	1,500
5/5/2026	66.300đ	66.500đ	66.500đ	65.400đ	↓ 0.30%	4,600
4/5/2026	66.500đ	66.700đ	67.500đ	66.500đ	↓ 0.15%	11,200
29/4/2026	66.600đ	66.100đ	66.900đ	66.100đ	↓ 0.15%	5,800
28/4/2026	66.700đ	64.800đ	66.800đ	64.700đ	↑ 3.25%	18,000
24/4/2026	64.600đ	64.400đ	65.300đ	64.000đ	↑ 0.94%	2,800
23/4/2026	64.000đ	63.500đ	65.700đ	63.500đ	↑ 0.79%	3,800
22/4/2026	63.500đ	63.300đ	63.600đ	63.300đ	↓ 0.47%	1,600
21/4/2026	63.800đ	63.700đ	63.800đ	63.300đ	↑ 0.16%	14,300
20/4/2026	63.700đ	63.500đ	63.700đ	63.400đ	↓ 0.16%	11,400
17/4/2026	63.800đ	63.400đ	63.800đ	63.400đ	↓ 0.16%	5,700
16/4/2026	63.900đ	63.500đ	63.900đ	63.300đ	↑ 0.16%	5,500
15/4/2026	63.800đ	63.500đ	63.900đ	62.900đ	↑ 0.47%	6,900
14/4/2026	63.500đ	62.800đ	63.900đ	62.800đ	↑ 1.60%	5,600
13/4/2026	62.500đ	62.400đ	62.800đ	62.100đ	↑ 0.16%	2,500
10/4/2026	62.400đ	63.000đ	63.000đ	62.200đ	↓ 0.95%	7,700
9/4/2026	63.000đ	62.700đ	63.000đ	62.600đ	↑ 0.48%	5,400
8/4/2026	62.700đ	61.500đ	62.800đ	61.400đ	↑ 0.48%	9,500
7/4/2026	62.400đ	62.000đ	62.900đ	62.000đ	↓ 0.48%	5,300
6/4/2026	62.700đ	62.600đ	62.900đ	62.200đ	↓ 0.48%	7,700
3/4/2026	63.000đ	63.300đ	63.300đ	62.500đ	↓ 1.56%	8,100
2/4/2026	64.000đ	64.500đ	65.000đ	63.500đ	↓ 0.62%	18,300
1/4/2026	64.400đ	63.800đ	64.500đ	63.800đ	↑ 1.10%	6,500
31/3/2026	63.700đ	64.600đ	64.600đ	63.500đ	↓ 1.55%	11,600
30/3/2026	64.700đ	66.000đ	66.000đ	64.000đ	↓ 0.77%	17,100
27/3/2026	65.200đ	65.000đ	66.900đ	64.000đ	↑ 0.31%	33,000
26/3/2026	65.000đ	61.000đ	66.000đ	61.000đ	↑ 7.08%	26,200
25/3/2026	60.700đ	54.500đ	61.600đ	54.500đ	↑ 12.41%	55,100
24/3/2026	54.000đ	53.500đ	54.000đ	53.500đ	↑ 2.27%	800
23/3/2026	52.800đ	54.800đ	54.800đ	52.800đ	↓ 4.00%	5,600
20/3/2026	55.000đ	55.000đ	55.000đ	54.000đ	↑ 0.55%	1,800
19/3/2026	54.700đ	53.500đ	55.100đ	53.500đ	↑ 0.55%	7,400
18/3/2026	54.400đ	54.400đ	54.400đ	54.400đ	↑ 0.93%	200
17/3/2026	53.900đ	52.700đ	54.000đ	52.700đ	↑ 2.08%	2,000
16/3/2026	52.800đ	52.600đ	52.800đ	52.100đ	↓ 0.19%	1,600
13/3/2026	52.900đ	52.500đ	52.900đ	52.500đ	↑ 0.38%	3,100
12/3/2026	52.700đ	52.800đ	52.900đ	52.100đ	↓ 0.38%	1,500
11/3/2026	52.900đ	51.500đ	52.900đ	51.500đ	↑ 0.38%	6,100
10/3/2026	52.700đ	52.000đ	52.700đ	51.100đ	↑ 3.33%	13,300
9/3/2026	51.000đ	52.500đ	52.500đ	51.000đ	↓ 7.78%	19,800
6/3/2026	55.300đ	54.900đ	55.400đ	54.900đ	↑ 0.36%	2,500
5/3/2026	55.100đ	53.800đ	56.000đ	53.800đ	↑ 2.42%	1,200
4/3/2026	53.800đ	53.500đ	53.800đ	53.300đ	↓ 0.37%	6,400
3/3/2026	54.000đ	53.200đ	54.300đ	53.000đ	↑ 1.50%	9,100
2/3/2026	53.200đ	52.800đ	53.700đ	52.100đ	↑ 0.76%	17,200
27/2/2026	52.800đ	52.800đ	53.000đ	52.200đ	↑ 0.76%	11,000
26/2/2026	52.400đ	52.300đ	53.000đ	52.300đ	↓ 0.57%	8,100
25/2/2026	52.700đ	52.700đ	52.900đ	52.100đ	0.00%	6,400
24/2/2026	52.700đ	52.900đ	52.900đ	52.100đ	↓ 0.38%	4,100
23/2/2026	52.900đ	52.000đ	53.100đ	52.000đ	↑ 1.73%	1,100
13/2/2026	52.000đ	53.000đ	53.100đ	52.000đ	↓ 1.70%	1,700
12/2/2026	52.900đ	52.900đ	53.300đ	51.300đ	↓ 0.56%	5,700
11/2/2026	53.200đ	52.800đ	53.500đ	52.500đ	↑ 0.76%	7,200
10/2/2026	52.800đ	52.900đ	53.500đ	52.800đ	0.00%	5,000
9/2/2026	52.800đ	53.400đ	54.800đ	52.000đ	↓ 1.12%	6,000
6/2/2026	53.400đ	52.900đ	53.400đ	52.500đ	↓ 0.74%	1,600
5/2/2026	53.800đ	53.500đ	53.900đ	51.000đ	↓ 0.19%	5,100
4/2/2026	53.900đ	53.000đ	53.900đ	52.900đ	↑ 3.65%	12,200
3/2/2026	52.000đ	48.900đ	55.000đ	48.900đ	↑ 6.34%	20,700
2/2/2026	48.900đ	48.000đ	48.900đ	48.000đ	↑ 1.03%	10,100
30/1/2026	48.400đ	48.000đ	48.400đ	48.000đ	↓ 0.82%	3,900
29/1/2026	48.800đ	48.500đ	48.900đ	48.000đ	↑ 0.62%	4,900
28/1/2026	48.500đ	48.200đ	48.500đ	47.700đ	↓ 0.61%	8,600
27/1/2026	48.800đ	48.000đ	48.800đ	48.000đ	↓ 0.81%	3,600
26/1/2026	49.200đ	49.500đ	49.500đ	48.000đ	↓ 0.61%	11,000
23/1/2026	49.500đ	49.500đ	49.500đ	49.000đ	↓ 0.80%	1,200
22/1/2026	49.900đ	50.000đ	50.000đ	49.100đ	↓ 0.20%	3,700
21/1/2026	50.000đ	49.500đ	50.000đ	49.100đ	↓ 1.57%	10,400
20/1/2026	50.800đ	49.000đ	51.000đ	49.000đ	↑ 1.60%	7,800
19/1/2026	50.000đ	50.000đ	50.000đ	50.000đ	0.00%	100
16/1/2026	50.000đ	50.000đ	50.800đ	50.000đ	↑ 0.20%	1,100
15/1/2026	49.900đ	51.000đ	51.000đ	49.000đ	↓ 2.16%	14,600
14/1/2026	51.000đ	49.400đ	52.000đ	49.400đ	↑ 10.63%	6,400
6/1/2026	46.100đ	46.100đ	46.100đ	46.100đ	↑ 0.44%	100
5/1/2026	45.900đ	46.000đ	46.000đ	45.800đ	0.00%	4,400
31/12/2025	45.900đ	46.000đ	46.000đ	45.700đ	↓ 0.22%	6,600
30/12/2025	46.000đ	45.800đ	46.000đ	45.800đ	↑ 0.22%	9,200
29/12/2025	45.900đ	45.900đ	46.000đ	45.900đ	0.00%	1,300
26/12/2025	45.900đ	45.900đ	45.900đ	45.700đ	0.00%	4,100
25/12/2025	45.900đ	45.900đ	46.000đ	45.900đ	↓ 0.43%	1,200
24/12/2025	46.100đ	46.300đ	46.300đ	45.900đ	↑ 0.44%	6,900
23/12/2025	45.900đ	46.000đ	46.000đ	45.800đ	↓ 1.08%	8,200
22/12/2025	46.400đ	46.500đ	46.500đ	45.800đ	↑ 0.43%	4,500
19/12/2025	46.200đ	46.300đ	46.300đ	46.200đ	↓ 0.65%	600
18/12/2025	46.500đ	46.400đ	46.500đ	46.400đ	0.00%	2,800
17/12/2025	46.500đ	46.000đ	46.500đ	46.000đ	↑ 1.09%	6,300
16/12/2025	46.000đ	46.000đ	46.000đ	45.800đ	0.00%	11,800
15/12/2025	46.000đ	45.700đ	46.000đ	45.600đ	0.00%	5,100
12/12/2025	46.000đ	46.100đ	46.100đ	45.700đ	0.00%	7,600
11/12/2025	46.000đ	46.000đ	46.200đ	46.000đ	0.00%	3,400
10/12/2025	46.000đ	46.000đ	46.000đ	45.600đ	↓ 0.43%	1,600
9/12/2025	46.200đ	45.900đ	46.200đ	45.800đ	↓ 0.22%	6,000
8/12/2025	46.300đ	45.900đ	46.300đ	45.800đ	0.00%	6,400
5/12/2025	46.300đ	46.400đ	46.500đ	45.900đ	0.00%	7,500
4/12/2025	46.300đ	46.200đ	46.500đ	45.800đ	↑ 0.65%	2,500
3/12/2025	46.000đ	46.400đ	46.700đ	45.800đ	↓ 0.43%	1,500
2/12/2025	46.200đ	46.400đ	46.400đ	45.800đ	↓ 0.22%	3,500
1/12/2025	46.300đ	46.000đ	46.700đ	45.600đ	0.00%	4,300

Thấp nhất:45.600đ

Cao nhất:67.500đ

Chênh lệch:21.900đ

Trung bình:56.567,2đ

% Thay đổi:+73.84%

Dữ liệu Lịch sử Công ty cổ phần Cơ Khí An Giang

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
15/6/2026	65.000đ	55.400đ	65.000đ	55.400đ	↓ 0.31%	4,400
12/6/2026	65.200đ	65.300đ	65.300đ	65.000đ	↓ 0.31%	3,200
11/6/2026	65.400đ	65.200đ	65.400đ	65.100đ	↓ 0.76%	3,600
10/6/2026	65.900đ	65.000đ	65.900đ	65.000đ	↑ 1.38%	900
9/6/2026	65.000đ	65.300đ	65.300đ	65.000đ	↓ 0.31%	400
8/6/2026	65.200đ	65.900đ	65.900đ	65.100đ	↓ 1.21%	3,200
4/6/2026	66.000đ	65.300đ	66.000đ	65.100đ	↑ 1.54%	1,600
3/6/2026	65.000đ	65.200đ	65.200đ	65.000đ	↓ 1.07%	700
2/6/2026	65.700đ	65.700đ	65.700đ	65.000đ	↑ 0.77%	8,300
1/6/2026	65.200đ	65.800đ	66.000đ	65.200đ	↓ 1.06%	3,300
29/5/2026	65.900đ	66.100đ	66.400đ	65.900đ	↓ 0.30%	3,900
28/5/2026	66.100đ	66.800đ	66.800đ	66.100đ	↓ 0.30%	600
27/5/2026	66.300đ	66.500đ	66.500đ	66.300đ	↓ 1.04%	1,700
26/5/2026	67.000đ	66.000đ	67.300đ	66.000đ	↑ 1.36%	7,800
25/5/2026	66.100đ	65.700đ	66.100đ	65.700đ	↑ 0.15%	1,300
22/5/2026	66.000đ	65.600đ	66.000đ	65.600đ	0.00%	600
21/5/2026	66.000đ	66.000đ	66.100đ	66.000đ	↓ 0.15%	2,200
20/5/2026	66.100đ	66.100đ	66.100đ	66.100đ	↑ 0.15%	900
19/5/2026	66.000đ	65.700đ	66.300đ	65.700đ	↑ 0.46%	5,500
18/5/2026	65.700đ	66.000đ	66.000đ	65.700đ	↓ 0.61%	1,100
15/5/2026	66.100đ	65.900đ	66.100đ	65.800đ	↑ 0.15%	2,400
14/5/2026	66.000đ	66.500đ	66.500đ	65.700đ	↓ 0.60%	6,000
13/5/2026	66.400đ	66.600đ	66.700đ	66.300đ	↓ 0.30%	4,900
12/5/2026	66.600đ	66.800đ	67.000đ	66.300đ	↑ 0.15%	7,200
11/5/2026	66.500đ	66.800đ	66.800đ	66.100đ	0.00%	5,000
8/5/2026	66.500đ	66.500đ	66.500đ	66.100đ	0.00%	1,400
7/5/2026	66.500đ	65.900đ	66.500đ	65.900đ	↑ 0.15%	3,500
6/5/2026	66.400đ	66.000đ	66.400đ	65.100đ	↑ 0.15%	1,500
5/5/2026	66.300đ	66.500đ	66.500đ	65.400đ	↓ 0.30%	4,600
4/5/2026	66.500đ	66.700đ	67.500đ	66.500đ	↓ 0.15%	11,200
29/4/2026	66.600đ	66.100đ	66.900đ	66.100đ	↓ 0.15%	5,800
28/4/2026	66.700đ	64.800đ	66.800đ	64.700đ	↑ 3.25%	18,000
24/4/2026	64.600đ	64.400đ	65.300đ	64.000đ	↑ 0.94%	2,800
23/4/2026	64.000đ	63.500đ	65.700đ	63.500đ	↑ 0.79%	3,800
22/4/2026	63.500đ	63.300đ	63.600đ	63.300đ	↓ 0.47%	1,600
21/4/2026	63.800đ	63.700đ	63.800đ	63.300đ	↑ 0.16%	14,300
20/4/2026	63.700đ	63.500đ	63.700đ	63.400đ	↓ 0.16%	11,400
17/4/2026	63.800đ	63.400đ	63.800đ	63.400đ	↓ 0.16%	5,700
16/4/2026	63.900đ	63.500đ	63.900đ	63.300đ	↑ 0.16%	5,500
15/4/2026	63.800đ	63.500đ	63.900đ	62.900đ	↑ 0.47%	6,900
14/4/2026	63.500đ	62.800đ	63.900đ	62.800đ	↑ 1.60%	5,600
13/4/2026	62.500đ	62.400đ	62.800đ	62.100đ	↑ 0.16%	2,500
10/4/2026	62.400đ	63.000đ	63.000đ	62.200đ	↓ 0.95%	7,700
9/4/2026	63.000đ	62.700đ	63.000đ	62.600đ	↑ 0.48%	5,400
8/4/2026	62.700đ	61.500đ	62.800đ	61.400đ	↑ 0.48%	9,500
7/4/2026	62.400đ	62.000đ	62.900đ	62.000đ	↓ 0.48%	5,300
6/4/2026	62.700đ	62.600đ	62.900đ	62.200đ	↓ 0.48%	7,700
3/4/2026	63.000đ	63.300đ	63.300đ	62.500đ	↓ 1.56%	8,100
2/4/2026	64.000đ	64.500đ	65.000đ	63.500đ	↓ 0.62%	18,300
1/4/2026	64.400đ	63.800đ	64.500đ	63.800đ	↑ 1.10%	6,500
31/3/2026	63.700đ	64.600đ	64.600đ	63.500đ	↓ 1.55%	11,600
30/3/2026	64.700đ	66.000đ	66.000đ	64.000đ	↓ 0.77%	17,100
27/3/2026	65.200đ	65.000đ	66.900đ	64.000đ	↑ 0.31%	33,000
26/3/2026	65.000đ	61.000đ	66.000đ	61.000đ	↑ 7.08%	26,200
25/3/2026	60.700đ	54.500đ	61.600đ	54.500đ	↑ 12.41%	55,100
24/3/2026	54.000đ	53.500đ	54.000đ	53.500đ	↑ 2.27%	800
23/3/2026	52.800đ	54.800đ	54.800đ	52.800đ	↓ 4.00%	5,600
20/3/2026	55.000đ	55.000đ	55.000đ	54.000đ	↑ 0.55%	1,800
19/3/2026	54.700đ	53.500đ	55.100đ	53.500đ	↑ 0.55%	7,400
18/3/2026	54.400đ	54.400đ	54.400đ	54.400đ	↑ 0.93%	200
17/3/2026	53.900đ	52.700đ	54.000đ	52.700đ	↑ 2.08%	2,000
16/3/2026	52.800đ	52.600đ	52.800đ	52.100đ	↓ 0.19%	1,600
13/3/2026	52.900đ	52.500đ	52.900đ	52.500đ	↑ 0.38%	3,100
12/3/2026	52.700đ	52.800đ	52.900đ	52.100đ	↓ 0.38%	1,500
11/3/2026	52.900đ	51.500đ	52.900đ	51.500đ	↑ 0.38%	6,100
10/3/2026	52.700đ	52.000đ	52.700đ	51.100đ	↑ 3.33%	13,300
9/3/2026	51.000đ	52.500đ	52.500đ	51.000đ	↓ 7.78%	19,800
6/3/2026	55.300đ	54.900đ	55.400đ	54.900đ	↑ 0.36%	2,500
5/3/2026	55.100đ	53.800đ	56.000đ	53.800đ	↑ 2.42%	1,200
4/3/2026	53.800đ	53.500đ	53.800đ	53.300đ	↓ 0.37%	6,400
3/3/2026	54.000đ	53.200đ	54.300đ	53.000đ	↑ 1.50%	9,100
2/3/2026	53.200đ	52.800đ	53.700đ	52.100đ	↑ 0.76%	17,200
27/2/2026	52.800đ	52.800đ	53.000đ	52.200đ	↑ 0.76%	11,000
26/2/2026	52.400đ	52.300đ	53.000đ	52.300đ	↓ 0.57%	8,100
25/2/2026	52.700đ	52.700đ	52.900đ	52.100đ	0.00%	6,400
24/2/2026	52.700đ	52.900đ	52.900đ	52.100đ	↓ 0.38%	4,100
23/2/2026	52.900đ	52.000đ	53.100đ	52.000đ	↑ 1.73%	1,100
13/2/2026	52.000đ	53.000đ	53.100đ	52.000đ	↓ 1.70%	1,700
12/2/2026	52.900đ	52.900đ	53.300đ	51.300đ	↓ 0.56%	5,700
11/2/2026	53.200đ	52.800đ	53.500đ	52.500đ	↑ 0.76%	7,200
10/2/2026	52.800đ	52.900đ	53.500đ	52.800đ	0.00%	5,000
9/2/2026	52.800đ	53.400đ	54.800đ	52.000đ	↓ 1.12%	6,000
6/2/2026	53.400đ	52.900đ	53.400đ	52.500đ	↓ 0.74%	1,600
5/2/2026	53.800đ	53.500đ	53.900đ	51.000đ	↓ 0.19%	5,100
4/2/2026	53.900đ	53.000đ	53.900đ	52.900đ	↑ 3.65%	12,200
3/2/2026	52.000đ	48.900đ	55.000đ	48.900đ	↑ 6.34%	20,700
2/2/2026	48.900đ	48.000đ	48.900đ	48.000đ	↑ 1.03%	10,100
30/1/2026	48.400đ	48.000đ	48.400đ	48.000đ	↓ 0.82%	3,900
29/1/2026	48.800đ	48.500đ	48.900đ	48.000đ	↑ 0.62%	4,900
28/1/2026	48.500đ	48.200đ	48.500đ	47.700đ	↓ 0.61%	8,600
27/1/2026	48.800đ	48.000đ	48.800đ	48.000đ	↓ 0.81%	3,600
26/1/2026	49.200đ	49.500đ	49.500đ	48.000đ	↓ 0.61%	11,000
23/1/2026	49.500đ	49.500đ	49.500đ	49.000đ	↓ 0.80%	1,200
22/1/2026	49.900đ	50.000đ	50.000đ	49.100đ	↓ 0.20%	3,700
21/1/2026	50.000đ	49.500đ	50.000đ	49.100đ	↓ 1.57%	10,400
20/1/2026	50.800đ	49.000đ	51.000đ	49.000đ	↑ 1.60%	7,800
19/1/2026	50.000đ	50.000đ	50.000đ	50.000đ	0.00%	100
16/1/2026	50.000đ	50.000đ	50.800đ	50.000đ	↑ 0.20%	1,100
15/1/2026	49.900đ	51.000đ	51.000đ	49.000đ	↓ 2.16%	14,600
14/1/2026	51.000đ	49.400đ	52.000đ	49.400đ	↑ 10.63%	6,400
6/1/2026	46.100đ	46.100đ	46.100đ	46.100đ	↑ 0.44%	100
5/1/2026	45.900đ	46.000đ	46.000đ	45.800đ	0.00%	4,400
31/12/2025	45.900đ	46.000đ	46.000đ	45.700đ	↓ 0.22%	6,600
30/12/2025	46.000đ	45.800đ	46.000đ	45.800đ	↑ 0.22%	9,200
29/12/2025	45.900đ	45.900đ	46.000đ	45.900đ	0.00%	1,300
26/12/2025	45.900đ	45.900đ	45.900đ	45.700đ	0.00%	4,100
25/12/2025	45.900đ	45.900đ	46.000đ	45.900đ	↓ 0.43%	1,200
24/12/2025	46.100đ	46.300đ	46.300đ	45.900đ	↑ 0.44%	6,900
23/12/2025	45.900đ	46.000đ	46.000đ	45.800đ	↓ 1.08%	8,200
22/12/2025	46.400đ	46.500đ	46.500đ	45.800đ	↑ 0.43%	4,500
19/12/2025	46.200đ	46.300đ	46.300đ	46.200đ	↓ 0.65%	600
18/12/2025	46.500đ	46.400đ	46.500đ	46.400đ	0.00%	2,800
17/12/2025	46.500đ	46.000đ	46.500đ	46.000đ	↑ 1.09%	6,300
16/12/2025	46.000đ	46.000đ	46.000đ	45.800đ	0.00%	11,800
15/12/2025	46.000đ	45.700đ	46.000đ	45.600đ	0.00%	5,100
12/12/2025	46.000đ	46.100đ	46.100đ	45.700đ	0.00%	7,600
11/12/2025	46.000đ	46.000đ	46.200đ	46.000đ	0.00%	3,400
10/12/2025	46.000đ	46.000đ	46.000đ	45.600đ	↓ 0.43%	1,600
9/12/2025	46.200đ	45.900đ	46.200đ	45.800đ	↓ 0.22%	6,000
8/12/2025	46.300đ	45.900đ	46.300đ	45.800đ	0.00%	6,400
5/12/2025	46.300đ	46.400đ	46.500đ	45.900đ	0.00%	7,500
4/12/2025	46.300đ	46.200đ	46.500đ	45.800đ	↑ 0.65%	2,500
3/12/2025	46.000đ	46.400đ	46.700đ	45.800đ	↓ 0.43%	1,500
2/12/2025	46.200đ	46.400đ	46.400đ	45.800đ	↓ 0.22%	3,500
1/12/2025	46.300đ	46.000đ	46.700đ	45.600đ	0.00%	4,300

Thấp nhất:45.600đ

Cao nhất:67.500đ

Chênh lệch:21.900đ

Trung bình:56.567,2đ

% Thay đổi:+73.84%

Cộng đồng

Bạn có muốn cập nhật thông tin về tiền điện tử?

Dữ liệu Lịch sử Công ty cổ phần Cơ Khí An Giang

Dữ liệu Lịch sử Công ty cổ phần Cơ Khí An Giang

Dữ liệu Lịch sử Công ty cổ phần Cơ Khí An Giang

Dữ liệu Lịch sử Công ty cổ phần Cơ Khí An Giang