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)
11/08/2021
21.74
 3,600 21.12 22.36 21.12 0 0 0
10/08/2021
21.06
 4,800 19.57 21.12 19.57 0 0 0
09/08/2021
19.26
 8,600 18.63 19.88 18.63 0 0 0
06/08/2021
18.63
 600 18.63 18.63 18.63 0 0 0
05/08/2021
18.63
 0 18.63 18.63 18.63 0 0 0
04/08/2021
18.63
 0 18.63 18.63 18.63 0 0 0
03/08/2021
18.63
 0 18.63 18.63 18.63 0 0 0
02/08/2021
18.63
 0 18.63 18.63 18.63 0 0 0
30/07/2021
18.63
 0 18.63 18.63 18.63 0 0 0
29/07/2021
18.63
 100 18.63 18.63 18.63 0 0 0
28/07/2021
19.26
 500 18.63 19.26 18.63 0 0 0
27/07/2021
18.32
 0 18.32 18.32 18.32 0 0 0
26/07/2021
18.32
 0 18.32 18.32 18.32 0 0 0
23/07/2021
18.32
 0 18.32 18.32 18.32 0 0 0
22/07/2021
18.32
 200 18.32 18.32 18.32 0 0 0
21/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
20/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
19/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
16/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
15/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
14/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
13/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
12/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
09/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
08/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
07/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
06/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
05/07/2021
17.70
 1,500 17.21 18.01 17.21 0 0 0
02/07/2021
16.77
 2,100 16.77 16.77 16.77 0 0 0
01/07/2021
17.39
 5,400 17.39 17.39 16.77 0 0 0
30/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
29/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
28/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
25/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
24/06/2021
17.33
 2,300 17.27 17.33 17.27 0 0 0
23/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
22/06/2021
17.33
 100 17.33 17.33 17.33 0 0 0
21/06/2021
17.39
 600 17.33 17.39 17.33 0 0 0
18/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
17/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
16/06/2021
17.33
 100 17.33 17.33 17.33 0 0 0
15/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
14/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
11/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
10/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
09/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
08/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
07/06/2021
17.33
 200 17.33 17.33 17.33 0 0 0
04/06/2021
17.08
 200 17.08 17.08 17.08 0 0 0
03/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
02/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
01/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
31/05/2021
17.33
 0 17.33 17.33 17.33 0 0 0
28/05/2021
17.33
 0 17.33 17.33 17.33 0 0 0
27/05/2021
17.33
 0 17.33 17.33 17.33 0 0 0
26/05/2021
17.33
 100 17.33 17.33 17.33 0 0 0
25/05/2021
16.77
 1,500 16.77 16.77 16.77 0 0 0
24/05/2021
17.39
 0 17.39 17.39 17.39 0 0 0
21/05/2021
17.39
 0 17.39 17.39 17.39 0 0 0
20/05/2021
17.39
 100 17.39 17.39 17.39 0 0 0
19/05/2021
15.53
 100 15.53 15.53 15.53 0 0 0
18/05/2021
15.53
 9,800 15.53 15.59 15.53 0 0 0
17/05/2021
16.77
 1,300 16.77 16.77 16.77 0 0 0
14/05/2021
16.77
 0 16.77 16.77 16.77 0 0 0
13/05/2021
16.77
 200 16.77 16.77 16.77 0 0 0
12/05/2021
15.53
 2,000 15.53 15.53 15.53 0 0 0
11/05/2021
16.77
 0 16.77 16.77 16.77 0 0 0
10/05/2021
16.77
 0 16.77 16.77 16.77 0 0 0
07/05/2021
16.77
 0 16.77 16.77 16.77 0 0 0
06/05/2021
16.77
 400 16.77 16.77 16.77 0 0 0
05/05/2021
16.15
 0 16.15 16.15 16.15 0 0 0
04/05/2021
16.65
 300 17.33 17.33 14.41 0 0 0
29/04/2021
16.15
 4,900 16.15 16.46 16.15 0 0 0
28/04/2021
16.15
 100 16.15 16.15 16.15 0 0 0
27/04/2021
16.46
 200 14.29 16.46 14.29 0 0 0
26/04/2021
15.84
 0 15.84 15.84 15.84 0 0 0
23/04/2021
15.84
 0 15.84 15.84 15.84 0 0 0
22/04/2021
15.84
 0 15.84 15.84 15.84 0 0 0
20/04/2021
15.84
 0 15.84 15.84 15.84 0 0 0
19/04/2021
15.84
 0 15.84 15.84 15.84 0 0 0
16/04/2021
15.84
 500 15.84 15.84 15.84 0 0 0
15/04/2021
15.84
 0 15.84 15.84 15.84 0 0 0
14/04/2021
15.84
 900 15.84 15.84 15.84 0 0 0
13/04/2021
15.90
 1,600 15.40 15.90 15.40 0 0 0
12/04/2021
15.40
 300 14.91 15.40 14.91 0 0 0
09/04/2021
17.08
 0 17.08 17.08 17.08 0 0 0
08/04/2021
17.08
 100 17.08 17.08 17.08 0 0 0
07/04/2021
17.27
 0 17.27 17.27 17.27 0 0 0
06/04/2021
17.39
 200 17.14 17.39 17.14 0 0 0
05/04/2021
17.14
 0 17.14 17.14 17.14 0 0 0
02/04/2021
17.14
 0 17.14 17.14 17.14 0 0 0
01/04/2021
17.14
 100 17.14 17.14 17.14 0 0 0
31/03/2021
17.02
 100 17.02 17.02 17.02 0 0 0
30/03/2021
17.27
 700 17.21 17.27 14.54 0 0 0
29/03/2021
17.08
 0 17.08 17.08 17.08 0 0 0
26/03/2021
16.90
 0 16.90 16.90 16.90 0 0 0
25/03/2021
16.90
 400 16.90 16.90 16.90 0 0 0
24/03/2021
16.77
 300 16.77 16.77 16.77 0 0 0
23/03/2021
18.14
 0 18.14 18.14 18.14 0 0 0
22/03/2021
18.14
 0 18.14 18.14 18.14 0 0 0

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