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)
06/06/2022
24.77
 100 24.77 24.77 24.77 0 0 0
03/06/2022
21.54
 5,100 21.47 21.54 21.47 0 0 0
02/06/2022
22.41
 0 22.41 22.41 22.41 0 0 0
01/06/2022
22.41
 0 22.41 22.41 22.41 0 0 0
31/05/2022
22.41
 0 22.41 22.41 22.41 0 0 0
30/05/2022
22.41
 0 22.41 22.41 22.41 0 0 0
27/05/2022
22.41
 0 22.41 22.41 22.41 0 0 0
26/05/2022
22.41
 0 22.41 22.41 22.41 0 0 0
25/05/2022
22.41
 0 22.41 22.41 22.41 0 0 0
24/05/2022
22.41
 0 22.41 22.41 22.41 0 0 0
23/05/2022
22.41
 0 22.41 22.41 22.41 0 0 0
20/05/2022
22.41
 100 22.41 22.41 22.41 0 0 0
19/05/2022
19.52
 0 19.52 19.52 19.52 0 0 0
18/05/2022
19.52
 0 19.52 19.52 19.52 0 0 0
17/05/2022
19.52
 1,100 19.52 19.52 19.52 0 0 0
16/05/2022
19.52
 0 19.52 19.52 19.52 0 0 0
13/05/2022
19.52
 0 19.52 19.52 19.52 0 0 0
12/05/2022
19.52
 2,000 19.52 19.52 19.52 0 0 0
11/05/2022
19.25
 6,600 19.52 19.52 19.25 0 0 0
10/05/2022
19.52
 5,900 19.52 19.52 19.38 0 0 0
09/05/2022
19.52
 2,100 19.52 19.52 19.25 0 0 0
06/05/2022
19.25
 100 19.25 19.25 19.25 0 0 0
05/05/2022
22.35
 0 22.35 22.35 22.35 0 0 0
04/05/2022
22.35
 0 22.35 22.35 22.35 0 0 0
29/04/2022
22.35
 0 22.35 22.35 22.35 0 0 0
28/04/2022
22.35
 200 22.35 22.35 22.35 0 0 0
27/04/2022
26.25
 0 26.25 26.25 26.25 0 0 0
26/04/2022
26.25
 100 26.25 26.25 26.25 0 0 0
25/04/2022
22.88
 100 22.88 22.88 22.88 0 0 0
22/04/2022
20.19
 0 20.19 20.19 20.19 0 0 0
21/04/2022
20.19
 3,400 22.82 22.82 20.19 0 0 0
20/04/2022
22.82
 0 22.82 22.82 22.82 0 0 0
19/04/2022
22.82
 0 22.82 22.82 22.82 0 0 0
18/04/2022
22.82
 0 22.82 22.82 22.82 0 0 0
14/04/2022
23.56
 0 23.56 23.56 23.56 0 0 0
13/04/2022
23.56
 0 23.56 23.56 23.56 0 0 0
12/04/2022
23.56
 0 23.56 23.56 23.56 0 0 0
08/04/2022
23.56
 300 23.56 23.56 23.56 0 0 0
07/04/2022
23.56
 100 23.56 23.56 23.56 0 0 0
06/04/2022
23.29
 0 23.29 23.29 23.29 0 0 0
05/04/2022
23.56
 800 23.56 23.56 22.88 0 0 0
04/04/2022
23.36
 200 23.56 23.56 23.36 0 0 0
01/04/2022
26.52
 0 26.52 26.52 26.52 0 0 0
31/03/2022
26.52
 0 26.52 26.52 26.52 0 0 0
30/03/2022
26.25
 500 27.60 27.60 26.25 0 0 0
29/03/2022
24.03
 0 24.03 24.03 24.03 0 0 0
28/03/2022
23.29
 1,600 25.51 25.51 21.74 0 0 0
25/03/2022
25.51
 100 25.51 25.51 25.51 0 0 0
24/03/2022
22.55
 0 22.55 22.55 22.55 0 0 0
23/03/2022
22.55
 1,100 22.55 22.55 22.55 0 0 0
22/03/2022
22.55
 600 23.49 23.49 21.88 0 0 0
21/03/2022
21.81
 700 21.54 21.81 21.54 0 0 0
18/03/2022
20.87
 1,400 20.87 20.87 20.87 0 0 0
17/03/2022
20.19
 3,400 20.19 20.19 20.19 0 0 0
16/03/2022
20.39
 0 20.53 20.39 20.39 0 0 0
15/03/2022
20.53
 1,100 19.18 20.53 19.18 0 0 0
14/03/2022
19.18
 100 19.18 19.18 19.18 0 0 0
11/03/2022
20.87
 600 20.19 20.87 20.19 0 0 0
10/03/2022
20.87
 1,400 20.87 20.87 20.87 0 0 0
09/03/2022
20.53
 0 20.53 20.53 20.53 0 0 0
08/03/2022
20.53
 0 20.53 20.53 20.53 0 0 0
07/03/2022
20.53
 1,300 20.46 20.53 20.46 0 0 0
04/03/2022
20.53
 1,900 20.19 20.53 20.19 0 0 0
03/03/2022
20.53
 1,000 20.53 20.53 20.53 0 0 0
02/03/2022
20.39
 0 20.39 20.39 20.39 0 0 0
01/03/2022
20.53
 1,700 19.52 20.53 19.52 0 0 0
28/02/2022
22.55
 0 22.55 22.55 22.55 0 0 0
25/02/2022
22.55
 500 22.55 22.55 22.55 0 0 0
24/02/2022
20.53
 0 20.53 20.53 20.53 0 0 0
23/02/2022
20.87
 1,100 20.53 20.87 20.53 0 0 0
22/02/2022
20.53
 0 20.53 20.53 20.53 0 0 0
21/02/2022
20.53
 0 20.53 20.53 20.53 0 0 0
18/02/2022
20.53
 0 20.53 20.53 20.53 0 0 0
17/02/2022
20.53
 0 20.53 20.53 20.53 0 0 0
16/02/2022
20.53
 0 20.53 20.53 20.53 0 0 0
15/02/2022
20.53
 100 20.53 20.53 20.53 0 0 0
14/02/2022
18.51
 300 18.51 18.51 18.51 0 0 0
11/02/2022
20.19
 0 20.19 20.19 20.19 0 0 0
10/02/2022
20.19
 0 20.19 20.19 20.19 0 0 0
09/02/2022
20.19
 3,300 20.19 20.19 20.19 0 0 0
08/02/2022
20.87
 0 20.87 20.87 20.87 0 0 0
07/02/2022
20.87
 100 20.87 20.87 20.87 0 0 0
28/01/2022
20.19
 0 20.19 20.19 20.19 0 0 0
27/01/2022
20.19
 0 20.19 20.19 20.19 0 0 0
26/01/2022
20.19
 0 20.19 20.19 20.19 0 0 0
25/01/2022
20.19
 100 20.19 20.19 20.19 0 0 0
24/01/2022
19.52
 1,000 19.52 19.52 19.52 0 0 0
21/01/2022
20.13
 0 20.13 20.13 20.13 0 0 0
20/01/2022
20.13
 400 20.13 20.13 20.13 0 0 0
19/01/2022
20.19
 0 20.19 20.19 20.19 0 0 0
18/01/2022
20.19
 100 20.19 20.19 20.19 0 0 0
17/01/2022
20.19
 0 20.19 20.19 20.19 0 0 0
14/01/2022
20.19
 0 20.19 20.19 20.19 0 0 0
13/01/2022
20.19
 0 20.19 20.19 20.19 0 0 0
12/01/2022
20.19
 0 20.19 20.19 20.19 0 0 0
11/01/2022
20.19
 0 20.19 20.19 20.19 0 0 0
10/01/2022
20.19
 0 20.19 20.19 20.19 0 0 0
07/01/2022
20.19
 0 20.19 20.19 20.19 0 0 0
06/01/2022
20.19
 0 20.19 20.19 20.19 0 0 0
05/01/2022
20.19
 1,400 20.19 20.19 20.19 0 0 0

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