CTCP Cơ khí Đông Anh LICOGI (ckd)

21
0.20
(0.96%)
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
(2026-08-19) 		2.60 12.81% 10,300 0 0
19.10
24.50
21
2 tháng
(2026-07-20) 		1.40 6.51% 99,600 0 0
19.10
24.50
21
3 tháng
(2026-06-22) 		-0.60 -2.55% 115,700 0 0
19.10
25
21
6 tháng
(2026-03-23) 		-7.27 -24.08% 281,200 0 0
18.48
31.60
21
12 tháng
(2025-09-23) 		1.20 5.54% 760,000 0 0
18.48
31.60
21
24 tháng
(2024-09-30) 		1.92 9.18% 1,312,929 -200 0.0
16.95
31.60
21
36 tháng
(2023-10-04) 		2.90 14.50% 1,648,454 -200 0.0
15.69
31.60
21
60 tháng
(2021-10-14) 		3.38 17.32% 2,019,061 100 0.0
14.23
31.60
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2020
9.25
 0 9.25 9.25 9.25 0 0 0
26/06/2020
9.25
 0 9.25 9.25 9.25 0 0 0
25/06/2020
9.25
 0 9.25 9.25 9.25 0 0 0
24/06/2020
9.25
 0 9.25 9.25 9.25 0 0 0
23/06/2020
9.25
 0 9.25 9.25 9.25 0 0 0
22/06/2020
9.25
 0 9.25 9.25 9.25 0 0 0
19/06/2020
9.25
 0 9.25 9.25 9.25 0 0 0
18/06/2020
9.25
 0 9.25 9.25 9.25 0 0 0
17/06/2020
9.25
 0 9.25 9.25 9.25 0 0 0
16/06/2020
9.25
 0 9.25 9.25 9.25 0 0 0
15/06/2020
9.25
 0 9.25 9.25 9.25 0 0 0
12/06/2020
9.25
 300 9.25 9.25 9.25 0 0 0
11/06/2020
9.25
 1,700 9.53 9.53 9.25 0 0 0
10/06/2020
9.53
 0 9.53 9.53 9.53 0 0 0
09/06/2020
9.53
 500 9.48 9.53 9.53 0 0 0
08/06/2020
9.48
 0 9.48 9.48 9.48 0 0 0
05/06/2020
9.48
 0 9.48 9.48 9.48 0 0 0
04/06/2020
9.48
 0 9.48 9.48 9.48 0 0 0
03/06/2020
9.48
 0 9.48 9.48 9.48 0 0 0
02/06/2020
9.48
 0 9.48 9.48 9.48 0 0 0
01/06/2020
9.48
 0 9.48 9.48 9.48 0 0 0
29/05/2020
9.48
 0 9.48 9.48 9.48 0 0 0
28/05/2020
9.48
 0 9.53 9.48 9.48 0 0 0
27/05/2020
9.53
 5,100 9.53 9.53 9.42 0 0 0
26/05/2020
9.53
 0 9.53 9.53 9.53 0 0 0
25/05/2020
9.53
 0 9.53 9.53 9.53 0 0 0
22/05/2020
9.53
 0 9.53 9.53 9.53 0 0 0
21/05/2020
9.53
 0 9.53 9.53 9.53 0 0 0
20/05/2020
9.53
 0 9.53 9.53 9.53 0 0 0
19/05/2020
9.53
 0 9.53 9.53 9.53 0 0 0
18/05/2020
9.53
 0 9.53 9.53 9.53 0 0 0
15/05/2020
9.53
 0 9.53 9.53 9.53 0 0 0
14/05/2020
9.53
 0 9.53 9.53 9.53 0 0 0
13/05/2020
9.53
 0 9.53 9.53 9.53 0 0 0
12/05/2020
9.53
 0 9.53 9.53 9.53 0 0 0
11/05/2020
9.53
 0 9.53 9.53 9.53 0 0 0
08/05/2020
9.53
 0 9.53 9.53 9.53 0 0 0
07/05/2020
9.53
 0 9.53 9.53 9.53 0 0 0
06/05/2020
9.53
 0 9.53 9.53 9.53 0 0 0
05/05/2020
9.53
 100 8.41 9.53 9.53 0 0 0
04/05/2020
8.41
 0 8.41 8.41 8.41 0 0 0
29/04/2020
8.41
 0 8.41 8.41 8.41 0 0 0
28/04/2020
8.41
 0 8.41 8.41 8.41 0 0 0
27/04/2020
8.41
 1,000 9.59 9.59 8.41 0 0 0
24/04/2020
9.59
 300 9.59 9.59 9.59 0 0 0
23/04/2020
9.59
 100 9.59 9.59 9.59 0 0 0
22/04/2020
9.59
 0 9.59 9.59 9.59 0 0 0
21/04/2020
9.59
 0 9.59 9.59 9.59 0 0 0
20/04/2020
9.59
 0 9.59 9.59 9.59 0 0 0
17/04/2020
9.59
 0 9.59 9.59 9.59 0 0 0
16/04/2020
9.59
 0 9.59 9.59 9.59 0 0 0
15/04/2020
9.59
 0 9.59 9.59 9.59 0 0 0
14/04/2020
9.59
 0 9.59 9.59 9.59 0 0 0
13/04/2020
9.59
 0 9.59 9.59 9.59 0 0 0
10/04/2020
9.59
 0 9.59 9.59 9.59 0 0 0
09/04/2020
9.59
 0 9.59 9.59 9.59 0 0 0
08/04/2020
9.59
 0 9.59 9.59 9.59 0 0 0
07/04/2020
9.59
 0 9.59 9.59 9.59 0 0 0
06/04/2020
9.59
 0 9.59 9.59 9.59 0 0 0
03/04/2020
9.59
 0 9.59 9.59 9.59 0 0 0
01/04/2020
9.59
 0 9.59 9.59 9.59 0 0 0
31/03/2020
9.59
 0 9.59 9.59 9.59 0 0 0
30/03/2020
9.59
 0 9.59 9.59 9.59 0 0 0
27/03/2020
9.59
 0 9.59 9.59 9.59 0 0 0
26/03/2020
9.59
 0 9.59 9.59 9.59 0 0 0
25/03/2020
9.59
 100 8.41 9.59 9.59 0 0 0
24/03/2020
8.41
 500 9.37 9.37 8.41 0 0 0
23/03/2020
9.37
 0 9.37 9.37 9.37 0 0 0
20/03/2020
9.37
 0 9.37 9.37 9.37 0 0 0
19/03/2020
9.37
 0 9.37 9.37 9.37 0 0 0
18/03/2020
9.37
 0 9.37 9.37 9.37 0 0 0
17/03/2020
9.37
 0 9.37 9.37 9.37 0 0 0
16/03/2020
9.37
 400 8.92 9.37 9.37 0 0 0
13/03/2020
8.92
 0 8.92 8.92 8.92 0 0 0
12/03/2020
8.92
 500 7.80 8.92 8.92 0 0 0
11/03/2020
7.80
 100 6.79 7.80 7.80 0 0 0
10/03/2020
6.79
 0 6.79 6.79 6.79 0 0 0
09/03/2020
6.79
 900 7.29 7.29 6.79 0 0 0
06/03/2020
7.29
 0 7.29 7.29 7.29 0 0 0
05/03/2020
7.29
 0 7.29 7.29 7.29 0 0 0
04/03/2020
7.29
 0 7.29 7.29 7.29 0 0 0
03/03/2020
7.29
 0 7.29 7.29 7.29 0 0 0
02/03/2020
7.29
 0 7.29 7.29 7.29 0 0 0
28/02/2020
7.29
 0 7.29 7.29 7.29 0 0 0
27/02/2020
7.29
 0 7.29 7.29 7.29 0 0 0
26/02/2020
7.29
 0 7.29 7.29 7.29 0 0 0
25/02/2020
7.29
 0 7.29 7.29 7.29 0 0 0
24/02/2020
7.29
 3,200 8.41 8.41 7.29 0 0 0
21/02/2020
8.41
 0 8.41 8.41 8.41 0 0 0
20/02/2020
8.41
 300 9.42 9.42 8.41 0 0 0
19/02/2020
9.42
 0 9.42 9.42 9.42 0 0 0
18/02/2020
9.42
 0 9.42 9.42 9.42 0 0 0
17/02/2020
9.42
 0 9.42 9.42 9.42 0 0 0
14/02/2020
9.42
 0 9.76 9.42 9.42 0 0 0
13/02/2020
9.76
 1,600 8.58 9.76 8.41 0 0 0
12/02/2020
8.58
 100 9.65 9.65 8.58 0 0 0
11/02/2020
9.65
 0 9.65 9.65 9.65 0 0 0
10/02/2020
9.65
 0 9.65 9.65 9.65 0 0 0
07/02/2020
9.65
 0 9.65 9.65 9.65 0 0 0
06/02/2020
9.65
 0 9.65 9.65 9.65 0 0 0

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