CTCP Cơ khí Đông Anh LICOGI (ckd)

21.10
0.10
(0.48%)
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
(2026-09-07) 		3.50 17.50% 4,000 0 0
19.10
23.50
21.10
2 tháng
(2026-08-06) 		3.50 17.50% 11,900 0 0
19.10
23.50
21.10
3 tháng
(2026-07-07) 		0.90 3.98% 108,200 0 0
19.10
23.50
21.10
6 tháng
(2026-04-08) 		-5.23 -18.20% 221,000 0 0
19.10
30.55
21.10
12 tháng
(2025-10-10) 		1.45 6.58% 640,800 0 0
19.10
31.60
21.10
24 tháng
(2024-10-15) 		3.56 17.85% 1,254,793 -200 0.0
16.95
31.60
21.10
36 tháng
(2023-10-23) 		2.44 11.60% 1,563,523 -200 0.0
15.69
31.60
21.10
60 tháng
(2021-11-01) 		1.83 8.43% 1,975,430 100 0.0
14.23
31.60
21.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2023
19.17
 200 19.17 19.17 19.17 0 0 0
22/03/2023
18.51
 0 18.51 18.51 18.51 0 0 0
21/03/2023
18.51
 0 18.51 18.51 18.51 0 0 0
20/03/2023
18.51
 0 18.51 18.51 18.51 0 0 0
17/03/2023
18.51
 0 18.51 18.51 18.51 0 0 0
16/03/2023
18.51
 0 18.51 18.51 18.51 0 0 0
15/03/2023
18.51
 1 18.51 18.51 18.51 0 0 0
14/03/2023
18.51
 0 18.51 18.51 18.51 0 0 0
13/03/2023
18.51
 0 18.51 18.51 18.51 0 0 0
10/03/2023
18.51
 500 18.51 18.51 18.51 0 500 0.0
09/03/2023
18.43
 200 18.43 18.43 18.43 0 0 0
08/03/2023
17.99
 0 17.99 17.99 17.99 0 0 0
07/03/2023
17.99
 0 17.99 17.99 17.99 0 0 0
06/03/2023
17.99
 0 17.99 17.99 17.99 0 0 0
03/03/2023
17.99
 100 17.99 17.99 17.99 0 0 0
02/03/2023
21.16
 0 21.16 21.16 21.16 0 0 0
01/03/2023
17.33
 1,200 22.64 22.64 17.33 0 0 0
28/02/2023
19.69
 0 19.69 19.69 19.69 0 0 0
27/02/2023
19.69
 0 19.69 19.69 19.69 0 0 0
24/02/2023
19.69
 0 19.69 19.69 19.69 0 0 0
23/02/2023
19.69
 1,300 19.69 19.69 19.69 0 0 0
22/02/2023
23.15
 0 23.15 23.15 23.15 0 0 0
21/02/2023
23.15
 0 23.15 23.15 23.15 0 0 0
20/02/2023
23.15
 0 23.15 23.15 23.15 0 0 0
17/02/2023
23.15
 0 23.15 23.15 23.15 0 0 0
16/02/2023
23.15
 0 23.15 23.15 23.15 0 0 0
15/02/2023
23.15
 0 23.15 23.15 23.15 0 0 0
14/02/2023
23.15
 0 23.15 23.15 23.15 0 0 0
13/02/2023
23.15
 0 23.15 23.15 23.15 0 0 0
10/02/2023
23.15
 0 23.15 23.15 23.15 0 0 0
09/02/2023
23.15
 0 23.15 23.15 23.15 0 0 0
08/02/2023
23.15
 0 23.15 23.15 23.15 0 0 0
07/02/2023
23.15
 0 23.15 23.15 23.15 0 0 0
06/02/2023
23.15
 0 23.15 23.15 23.15 0 0 0
03/02/2023
23.15
 0 23.15 23.15 23.15 0 0 0
02/02/2023
23.15
 100 23.15 23.15 23.15 0 0 0
01/02/2023
20.72
 500 20.57 20.72 20.50 0 100 0.0
31/01/2023
18.06
 0 18.06 18.06 18.06 0 0 0
30/01/2023
18.06
 0 18.06 18.06 18.06 0 0 0
27/01/2023
18.06
 0 18.06 18.06 18.06 0 0 0
19/01/2023
18.06
 0 18.06 18.06 18.06 0 0 0
18/01/2023
18.06
 0 18.06 18.06 18.06 0 0 0
17/01/2023
18.06
 0 18.06 18.06 18.06 0 0 0
16/01/2023
18.06
 500 18.06 18.06 18.06 0 0 0
13/01/2023
18.21
 0 18.21 18.21 18.21 0 0 0
12/01/2023
18.21
 0 18.21 18.21 18.21 0 0 0
11/01/2023
18.21
 0 18.21 18.21 18.21 0 0 0
10/01/2023
18.21
 0 18.21 18.21 18.21 0 0 0
09/01/2023
18.21
 0 18.21 18.21 18.21 0 0 0
06/01/2023
18.21
 0 18.21 18.21 18.21 0 0 0
05/01/2023
18.21
 0 18.21 18.21 18.21 0 0 0
04/01/2023
18.29
 500 18.06 18.29 18.06 0 0 0
03/01/2023
16.22
 0 16.22 16.22 16.22 0 0 0
30/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
29/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
28/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
27/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
26/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
23/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
22/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
21/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
20/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
19/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
16/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
15/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
14/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
13/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
12/12/2022
16.22
 100 16.22 16.22 16.22 0 0 0
09/12/2022
16.00
 0 16.00 16.00 16.00 0 0 0
08/12/2022
16.00
 0 16.00 16.00 16.00 0 0 0
07/12/2022
16.22
 1,100 13.79 16.22 13.79 0 100 0.0
06/12/2022
16.22
 500 16.22 16.22 16.22 0 0 0
05/12/2022
17.33
 7,100 17.33 17.33 15.48 0 0 0
02/12/2022
15.11
 3,100 15.19 15.19 15.11 0 0 0
01/12/2022
17.77
 0 17.77 17.77 17.77 0 0 0
30/11/2022
17.77
 1,300 17.77 17.77 17.77 0 0 0
29/11/2022
17.70
 0 17.70 17.70 17.70 0 0 0
28/11/2022
17.70
 500 17.70 17.70 17.70 0 0 0
25/11/2022
16.52
 18,000 19.54 19.54 16.52 0 0 0
24/11/2022
19.39
 200 19.39 19.39 19.39 0 0 0
23/11/2022
18.80
 7,900 18.80 18.80 18.80 0 0 0
22/11/2022
22.12
 100 22.12 22.12 22.12 0 0 0
21/11/2022
19.46
 0 19.46 19.46 19.46 0 0 0
18/11/2022
19.46
 0 19.46 19.46 19.46 0 0 0
17/11/2022
19.46
 0 19.46 19.46 19.46 0 0 0
16/11/2022
19.46
 0 19.46 19.46 19.46 0 0 0
15/11/2022
19.46
 0 19.46 19.46 19.46 0 0 0
14/11/2022
19.46
 0 19.46 19.46 19.46 0 0 0
11/11/2022
19.46
 0 19.46 19.46 19.46 0 0 0
10/11/2022
19.39
 0 19.46 19.46 19.46 0 0 0
09/11/2022
19.46
 0 19.46 19.46 19.46 0 0 0
08/11/2022
19.39
 0 19.46 19.46 19.46 0 0 0
07/11/2022
19.46
 0 19.46 19.46 19.46 0 0 0
04/11/2022
19.39
 0 19.46 19.46 19.46 0 0 0
03/11/2022
19.39
 0 19.46 19.46 19.46 0 0 0
02/11/2022
19.46
 0 19.46 19.46 19.46 0 0 0
01/11/2022
19.39
 800 19.76 19.76 19.39 400 0 0.0
31/10/2022
18.43
 600 18.43 18.43 18.43 300 0 0.0
28/10/2022
18.36
 1,700 21.75 21.75 18.36 0 0 0
27/10/2022
19.17
 100 19.17 19.17 19.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc