CTCP Cơ khí Đông Anh LICOGI (ckd)

22.70
0
(0%)

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
(2024-10-23)
0 0% 17,678 0 0
22.40
23.80
22.70
2 tháng
(2024-09-23)
-0.25 -1.10% 82,099 0 0
22.40
24.06
22.70
3 tháng
(2024-08-26)
-1.64 -6.74% 125,800 0 0
21.84
24.43
22.70
6 tháng
(2024-05-27)
0.49 2.20% 197,110 0 0
21.75
24.53
22.70
12 tháng
(2023-12-05)
0.49 2.20% 325,817 0 0
21.29
24.53
22.70
24 tháng
(2022-12-05)
2.98 15.09% 505,343 -400 -0.0
18.21
26.35
22.70
36 tháng
(2021-12-08)
-0.29 -1.25% 698,443 300 0.0
17.21
30.19
22.70
60 tháng
(2019-12-19)
14.46 175.63% 994,943 9,200 0.2
7.72
30.19
22.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2021
17.47
100 17.75 17.75 17.47 0 0 0
03/02/2021
17.75
1,100 17.96 17.96 17.68 0 0 0
02/02/2021
17.96
300 17.61 18.03 17.68 0 0 0
01/02/2021
17.61
600 17.32 17.61 17.18 0 0 0
29/01/2021
17.32
100 15.91 17.32 17.32 0 0 0
28/01/2021
15.91
0 16.26 15.91 15.91 0 0 0
27/01/2021
16.26
200 15.56 16.26 15.56 0 0 0
26/01/2021
15.56
4,100 15.70 15.70 15.56 0 0 0
25/01/2021
15.70
0 15.56 15.70 15.70 0 0 0
22/01/2021
15.56
7,100 16.05 16.12 14.85 0 0 0
21/01/2021
16.05
500 16.83 16.83 16.05 0 0 0
20/01/2021
16.83
0 16.83 16.83 16.83 0 0 0
19/01/2021
16.83
100 16.62 16.83 16.83 0 0 0
18/01/2021
16.62
100 16.26 16.62 16.62 0 0 0
15/01/2021
16.26
300 16.33 16.33 16.26 0 0 0
14/01/2021
16.33
3,200 15.56 16.97 16.19 0 0 0
13/01/2021
15.56
1,100 15.20 16.12 15.56 0 0 0
12/01/2021
15.20
1,500 15.98 16.05 14.85 0 0 0
11/01/2021
15.98
600 15.70 15.98 15.70 0 0 0
08/01/2021
15.70
400 15.70 15.70 15.70 0 0 0
07/01/2021
15.70
100 15.70 15.70 15.70 0 0 0
06/01/2021
15.70
200 15.42 15.70 15.42 0 0 0
05/01/2021
15.42
500 14.92 15.42 15.42 0 0 0
04/01/2021
14.92
0 14.85 14.92 14.85 0 0 0
31/12/2020
14.85
1,300 15.20 15.20 14.85 0 0 0
30/12/2020
15.20
400 14.85 15.20 15.20 0 0 0
29/12/2020
14.85
300 14.85 14.85 14.85 0 0 0
28/12/2020
14.85
900 14.85 14.85 14.21 0 0 0
25/12/2020
14.85
1,300 14.50 14.85 14.85 0 0 0
24/12/2020
14.50
800 14.14 14.50 14.14 0 0 0
23/12/2020
14.14
400 14.71 14.71 14.14 0 0 0
22/12/2020
14.71
0 14.71 14.71 14.71 0 0 0
21/12/2020
14.71
1,200 14.78 14.78 14.64 1,000 0 0.0
18/12/2020
14.78
1,000 14.85 14.85 14.50 0 0 0
17/12/2020
14.85
100 14.35 14.85 14.85 0 0 0
16/12/2020
14.35
900 12.02 14.35 14.14 0 0 0
15/12/2020
12.02
4,600 14.14 14.14 12.02 2,000 0 0.0
14/12/2020
14.14
1,000 13.44 14.14 14.14 0 0 0
11/12/2020
13.44
400 14.85 14.85 13.44 0 0 0
10/12/2020
14.85
0 14.85 14.85 14.85 0 0 0
09/12/2020
14.85
700 14.85 14.85 14.85 0 0 0
08/12/2020
14.85
0 14.85 14.85 14.85 0 0 0
07/12/2020
14.85
100 14.21 14.85 14.85 0 0 0
04/12/2020
14.21
0 14.14 14.21 14.21 0 0 0
03/12/2020
14.14
11,000 14.78 14.78 14.14 0 0 0
02/12/2020
14.78
0 14.78 14.78 14.78 0 0 0
01/12/2020
14.78
0 14.14 14.78 14.14 0 0 0
30/11/2020
14.14
1,200 14.14 14.85 14.14 0 0 0
27/11/2020
14.14
2,100 14.85 16.69 14.14 0 0 0
26/11/2020
14.85
400 16.76 16.76 14.85 0 0 0
25/11/2020
16.76
900 14.64 16.76 14.64 0 0 0
24/11/2020
14.64
200 12.73 14.64 14.64 0 0 0
23/11/2020
12.73
100 13.79 13.79 12.73 0 0 0
20/11/2020
13.79
3,200 15.77 15.77 13.79 0 0 0
19/11/2020
15.77
1,400 21.21 21.21 15.77 1,200 0 0.0
18/11/2020
21.21
2,800 21.21 21.21 18.38 2,700 0 0.1
17/11/2020
21.21
100 18.74 21.21 21.21 0 0 0
16/11/2020
18.74
3,200 21.99 25.24 18.74 3,000 0 0.1
13/11/2020
21.99
100 22.63 22.63 21.99 0 0 0
12/11/2020
22.63
10,300 18.38 22.77 19.02 0 0 0
11/11/2020
18.38
200 18.67 21.14 18.38 0 0 0
10/11/2020
18.67
3,000 16.26 18.67 18.38 0 0 0
09/11/2020
16.26
400 16.26 16.26 16.26 0 0 0
06/11/2020
16.26
6,100 14.14 16.26 15.91 0 0 0
05/11/2020
14.14
1,400 12.30 14.14 14.14 0 0 0
04/11/2020
12.30
0 12.30 12.30 12.30 0 0 0
03/11/2020
12.30
1,000 11.60 12.30 12.30 0 0 0
02/11/2020
11.60
0 11.60 11.60 11.60 0 0 0
30/10/2020
11.60
0 11.60 11.60 11.60 0 0 0
29/10/2020
11.60
0 11.60 11.60 11.60 0 0 0
28/10/2020
11.60
0 11.60 11.60 11.60 0 0 0
27/10/2020
11.60
0 11.74 11.60 11.60 0 0 0
26/10/2020
11.74
1,100 11.74 11.74 10.04 0 0 0
23/10/2020
11.74
0 11.74 11.74 11.74 0 0 0
22/10/2020
11.74
100 11.74 11.74 11.74 0 0 0
21/10/2020
11.74
0 11.74 11.74 11.74 0 0 0
20/10/2020
11.74
0 11.74 11.74 11.74 0 0 0
19/10/2020
11.74
0 11.74 11.74 11.74 0 0 0
16/10/2020
11.74
2,000 11.74 11.74 11.74 0 0 0
15/10/2020
11.74
0 11.74 11.74 11.74 0 0 0
14/10/2020
11.74
0 11.74 11.74 11.74 0 0 0
13/10/2020
11.74
0 11.74 11.74 11.74 0 0 0
12/10/2020
11.74
1,000 11.74 11.74 11.74 0 0 0
09/10/2020
11.74
0 11.74 11.74 11.74 0 0 0
08/10/2020
11.74
0 11.74 11.74 11.74 0 0 0
07/10/2020
11.74
1,000 11.74 11.74 11.74 0 0 0
06/10/2020
11.74
0 11.74 11.74 11.74 0 0 0
05/10/2020
11.74
1,000 12.23 12.23 11.74 0 0 0
02/10/2020
12.23
0 12.23 12.23 12.23 0 0 0
01/10/2020
12.23
0 12.23 12.23 12.23 0 0 0
30/09/2020
12.23
0 12.23 12.23 12.23 0 0 0
29/09/2020
12.23
0 12.23 12.23 12.23 0 0 0
28/09/2020
12.23
0 12.30 12.23 12.23 0 0 0
25/09/2020
12.30
900 11.67 12.37 12.16 0 0 0
24/09/2020
11.67
0 11.67 11.67 11.67 0 0 0
23/09/2020
11.67
0 11.67 11.67 11.67 0 0 0
22/09/2020
11.67
0 11.67 11.67 11.67 0 0 0
21/09/2020
11.67
0 11.67 11.67 11.67 0 0 0
18/09/2020
11.67
0 11.67 11.67 11.67 0 0 0
17/09/2020
11.67
0 11.67 11.67 11.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |