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)
19/03/2021
18.14
 200 18.14 18.14 18.14 0 0 0
18/03/2021
18.01
 0 18.01 18.01 18.01 0 0 0
17/03/2021
18.01
 0 18.01 18.01 18.01 0 0 0
16/03/2021
18.01
 100 18.01 18.01 18.01 0 0 0
15/03/2021
16.83
 0 16.83 16.83 16.83 0 0 0
12/03/2021
16.90
 400 16.71 16.90 16.71 0 0 0
11/03/2021
16.77
 0 16.77 16.77 16.77 0 0 0
10/03/2021
16.77
 0 16.77 16.77 16.77 0 0 0
09/03/2021
16.77
 400 16.77 16.77 16.71 0 0 0
05/03/2021
16.46
 300 16.46 16.46 16.46 0 0 0
04/03/2021
16.34
 700 16.21 16.34 16.21 0 0 0
03/03/2021
16.15
 0 16.15 16.15 16.15 0 0 0
02/03/2021
16.15
 1,400 16.15 16.15 16.15 0 0 0
01/03/2021
16.09
 100 16.09 16.09 16.09 0 0 0
26/02/2021
15.90
 1,200 15.90 15.90 15.90 0 0 0
25/02/2021
15.96
 3,000 16.15 16.15 15.96 0 0 0
24/02/2021
16.03
 10,100 15.53 16.03 15.53 0 0 0
23/02/2021
15.47
 1,100 13.85 15.47 13.85 0 0 0
22/02/2021
15.40
 0 15.40 15.40 15.40 0 0 0
19/02/2021
15.40
 2,700 15.40 15.40 15.40 0 900 0.0
18/02/2021
15.53
 1,000 15.53 15.53 15.53 0 0 0
17/02/2021
15.22
 100 15.22 15.22 15.22 0 0 0
09/02/2021
15.34
 100 15.34 15.34 15.34 0 0 0
08/02/2021
15.28
 100 15.28 15.28 15.28 0 0 0
05/02/2021
15.28
 400 15.34 15.34 15.28 0 100 0.0
04/02/2021
15.34
 100 15.34 15.34 15.34 0 0 0
03/02/2021
15.59
 1,100 15.53 15.59 15.53 0 0 0
02/02/2021
15.78
 300 15.53 15.84 15.53 0 0 0
01/02/2021
15.47
 600 15.28 15.47 15.09 0 0 0
29/01/2021
15.22
 100 15.22 15.22 15.22 0 0 0
28/01/2021
13.98
 0 13.98 13.98 13.98 0 0 0
27/01/2021
14.29
 200 13.67 14.29 13.67 0 0 0
26/01/2021
13.67
 4,100 13.67 13.67 13.67 0 0 0
25/01/2021
13.79
 0 13.79 13.79 13.79 0 0 0
22/01/2021
13.67
 7,100 14.16 14.16 13.04 0 0 0
21/01/2021
14.10
 500 14.10 14.10 14.10 0 0 0
20/01/2021
14.78
 0 14.78 14.78 14.78 0 0 0
19/01/2021
14.78
 100 14.78 14.78 14.78 0 0 0
18/01/2021
14.60
 100 14.60 14.60 14.60 0 0 0
15/01/2021
14.29
 300 14.29 14.29 14.29 0 0 0
14/01/2021
14.35
 3,200 14.91 14.91 14.22 0 0 0
13/01/2021
13.67
 1,100 14.16 14.16 13.67 0 0 0
12/01/2021
13.36
 1,500 13.36 14.10 13.04 0 0 0
11/01/2021
14.04
 600 13.79 14.04 13.79 0 0 0
08/01/2021
13.79
 400 13.79 13.79 13.79 0 0 0
07/01/2021
13.79
 100 13.79 13.79 13.79 0 0 0
06/01/2021
13.79
 200 13.54 13.79 13.54 0 0 0
05/01/2021
13.54
 500 13.54 13.54 13.54 0 0 0
04/01/2021
13.11
 0 13.11 13.11 13.11 0 0 0
31/12/2020
13.04
 1,300 13.29 13.29 13.04 0 0 0
30/12/2020
13.36
 400 13.36 13.36 13.36 0 0 0
29/12/2020
13.04
 300 13.04 13.04 13.04 0 0 0
28/12/2020
13.04
 900 13.04 13.04 12.49 0 0 0
25/12/2020
13.04
 1,300 13.04 13.04 13.04 0 0 0
24/12/2020
12.73
 800 12.42 12.73 12.42 0 0 0
23/12/2020
12.42
 400 12.42 12.42 12.42 0 0 0
22/12/2020
12.92
 0 12.92 12.92 12.92 0 0 0
21/12/2020
12.92
 1,200 12.86 12.92 12.86 1,000 0 0.0
18/12/2020
12.98
 1,000 12.73 12.98 12.73 0 0 0
17/12/2020
13.04
 100 13.04 13.04 13.04 0 0 0
16/12/2020
12.61
 900 12.42 12.61 12.42 0 0 0
15/12/2020
10.56
 4,600 12.42 12.42 10.56 2,000 0 0.0
14/12/2020
12.42
 1,000 12.42 12.42 12.42 0 0 0
11/12/2020
11.80
 400 12.42 12.42 11.80 0 0 0
10/12/2020
13.04
 0 13.04 13.04 13.04 0 0 0
09/12/2020
13.04
 700 13.04 13.04 13.04 0 0 0
08/12/2020
13.04
 0 13.04 13.04 13.04 0 0 0
07/12/2020
13.04
 100 13.04 13.04 13.04 0 0 0
04/12/2020
12.49
 0 12.49 12.49 12.49 0 0 0
03/12/2020
12.42
 11,000 12.73 12.73 12.42 0 0 0
02/12/2020
12.98
 0 12.98 12.98 12.98 0 0 0
01/12/2020
12.98
 0 12.98 12.98 12.98 0 0 0
30/11/2020
12.42
 1,200 13.04 13.04 12.42 0 0 0
27/11/2020
12.42
 2,100 13.04 14.66 12.42 0 0 0
26/11/2020
13.04
 400 14.29 14.29 13.04 0 0 0
25/11/2020
14.72
 900 12.86 14.72 12.86 0 0 0
24/11/2020
12.86
 200 12.86 12.86 12.86 0 0 0
23/11/2020
11.18
 100 11.18 11.18 11.18 0 0 0
20/11/2020
12.11
 3,200 12.42 12.42 12.11 0 0 0
19/11/2020
13.85
 1,400 13.91 18.01 13.85 1,200 0 0.0
18/11/2020
18.63
 2,800 16.21 18.63 16.15 2,700 0 0.1
17/11/2020
18.63
 100 18.63 18.63 18.63 0 0 0
16/11/2020
16.46
 3,200 22.18 22.18 16.46 3,000 0 0.1
13/11/2020
19.32
 100 19.32 19.32 19.32 0 0 0
12/11/2020
19.88
 10,300 16.71 20.00 16.71 0 0 0
11/11/2020
16.15
 200 18.57 18.57 16.15 0 0 0
10/11/2020
16.40
 3,000 16.15 16.40 16.15 0 0 0
09/11/2020
14.29
 400 14.29 14.29 14.29 0 0 0
06/11/2020
14.29
 6,100 14.29 14.29 13.98 0 0 0
05/11/2020
12.42
 1,400 12.42 12.42 12.42 0 0 0
04/11/2020
10.81
 0 10.81 10.81 10.81 0 0 0
03/11/2020
10.81
 1,000 10.81 10.81 10.81 0 0 0
02/11/2020
10.19
 0 10.19 10.19 10.19 0 0 0
30/10/2020
10.19
 0 10.19 10.19 10.19 0 0 0
29/10/2020
10.19
 0 10.19 10.19 10.19 0 0 0
28/10/2020
10.19
 0 10.19 10.19 10.19 0 0 0
27/10/2020
10.19
 0 10.19 10.19 10.19 0 0 0
26/10/2020
10.31
 1,100 8.82 10.31 8.82 0 0 0
23/10/2020
10.31
 0 10.31 10.31 10.31 0 0 0
22/10/2020
10.31
 100 10.31 10.31 10.31 0 0 0

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