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)
12/08/2019
8.25
 0 8.25 8.25 8.25 0 0 0
09/08/2019
8.25
 0 8.25 8.25 8.25 0 0 0
08/08/2019
8.25
 0 8.25 8.25 8.25 0 0 0
07/08/2019
8.25
 0 8.25 8.25 8.25 0 0 0
06/08/2019
8.25
 0 8.25 8.25 8.25 0 0 0
05/08/2019
8.25
 0 8.25 8.25 8.25 0 0 0
02/08/2019
8.25
 0 8.25 8.25 8.25 0 0 0
01/08/2019
8.25
 0 8.25 8.25 8.25 0 0 0
31/07/2019
8.25
 0 8.25 8.25 8.25 0 0 0
30/07/2019
8.25
 0 8.25 8.25 8.25 0 0 0
29/07/2019
8.25
 0 8.25 8.25 8.25 0 0 0
26/07/2019
8.25
 0 8.25 8.25 8.25 0 0 0
25/07/2019
8.25
 0 8.25 8.25 8.25 0 0 0
24/07/2019
8.25
 0 8.25 8.25 8.25 0 0 0
23/07/2019
8.25
 0 8.25 8.25 8.25 0 0 0
22/07/2019
8.25
 0 8.25 8.25 8.25 0 0 0
19/07/2019
8.25
 0 8.25 8.25 8.25 0 0 0
18/07/2019
8.25
 0 8.25 8.25 8.25 0 0 0
17/07/2019
8.25
 0 8.25 8.25 8.25 0 0 0
16/07/2019
8.25
 0 8.25 8.25 8.25 0 0 0
15/07/2019
8.25
 0 8.25 8.25 8.25 0 0 0
12/07/2019
8.25
 0 8.25 8.25 8.25 0 0 0
11/07/2019
8.25
 0 8.25 8.25 8.25 0 0 0
10/07/2019
8.25
 0 8.25 8.25 8.25 0 0 0
09/07/2019
8.25
 0 8.25 8.25 8.25 0 0 0
08/07/2019
8.25
 0 8.25 8.25 8.25 0 0 0
05/07/2019
8.25
 0 8.25 8.25 8.25 0 0 0
04/07/2019
8.25
 0 8.25 8.25 8.25 0 0 0
03/07/2019
8.25
 0 8.25 8.25 8.25 0 0 0
02/07/2019
8.25
 0 8.25 8.25 8.25 0 0 0
01/07/2019
8.25
 0 8.25 8.25 8.25 0 0 0
28/06/2019
8.25
 0 8.25 8.25 8.25 0 0 0
27/06/2019
8.25
 0 8.25 8.25 8.25 0 0 0
26/06/2019
8.25
 0 8.25 8.25 8.25 0 0 0
25/06/2019
8.25
 0 8.25 8.25 8.25 0 0 0
24/06/2019
8.25
 0 8.25 8.25 8.25 0 0 0
21/06/2019
8.25
 0 8.25 8.25 8.25 0 0 0
20/06/2019
8.25
 0 8.25 8.25 8.25 0 0 0
19/06/2019
8.25
 0 8.25 8.25 8.25 0 0 0
18/06/2019
8.25
 300 8.25 8.25 8.25 0 0 0
17/06/2019
9.56
 0 9.56 9.56 9.56 0 0 0
14/06/2019
9.56
 0 9.56 9.56 9.56 0 0 0
13/06/2019
9.56
 0 9.56 9.56 9.56 0 0 0
12/06/2019
9.56
 0 9.56 9.56 9.56 0 0 0
11/06/2019
9.56
 0 9.56 9.56 9.56 0 0 0
10/06/2019
9.56
 0 9.56 9.56 9.56 0 0 0
07/06/2019
9.56
 0 9.56 9.56 9.56 0 0 0
06/06/2019
9.56
 0 9.56 9.56 9.56 0 0 0
05/06/2019
9.56
 0 9.56 9.56 9.56 0 0 0
04/06/2019
9.56
 0 9.56 9.56 9.56 0 0 0
03/06/2019
9.56
 0 9.56 9.56 9.56 0 0 0
31/05/2019
9.56
 0 9.56 9.56 9.56 0 0 0
30/05/2019
9.56
 0 9.56 9.56 9.56 0 0 0
29/05/2019
9.56
 0 9.56 9.56 9.56 0 0 0
28/05/2019
9.56
 0 9.56 9.56 9.56 0 0 0
27/05/2019
9.56
 0 9.56 9.56 9.56 0 0 0
24/05/2019
9.56
 0 9.56 9.56 9.56 0 0 0
23/05/2019
9.56
 0 9.56 9.56 9.56 0 0 0
22/05/2019
9.56
 0 9.56 9.56 9.56 0 0 0
21/05/2019
9.56
 0 9.56 9.56 9.56 0 0 0
20/05/2019
9.71
 1,500 9.22 9.71 9.22 0 0 0
17/05/2019
9.71
 500 9.71 9.71 9.71 0 0 0
16/05/2019
10.19
 500 10.19 10.19 10.19 0 0 0
15/05/2019
11.36
 0 11.36 11.36 11.36 0 0 0
14/05/2019
11.36
 500 11.36 11.36 11.36 0 0 0
13/05/2019
10.68
 0 10.68 10.68 10.68 0 0 0
10/05/2019
10.68
 100 10.68 10.68 10.68 0 0 0
09/05/2019
9.32
 300 9.32 9.32 9.08 0 0 0
08/05/2019
10.68
 0 10.68 10.68 10.68 0 0 0
07/05/2019
10.68
 500 10.68 10.68 10.68 0 0 0
06/05/2019
9.95
 0 9.95 9.95 9.95 0 0 0
03/05/2019
9.95
 600 9.80 9.95 9.80 0 0 0
02/05/2019
11.41
 300 11.70 11.70 11.41 0 0 0
26/04/2019
10.19
 900 10.19 10.19 10.19 0 0 0
25/04/2019
9.22
 0 9.22 9.22 9.22 0 0 0
24/04/2019
9.22
 0 9.22 9.22 9.22 0 0 0
23/04/2019
9.22
 0 9.22 9.22 9.22 0 0 0
22/04/2019
9.22
 0 9.22 9.22 9.22 0 0 0
19/04/2019
9.22
 0 9.22 9.22 9.22 0 0 0
18/04/2019
9.22
 0 9.22 9.22 9.22 0 0 0
17/04/2019
9.22
 0 9.22 9.22 9.22 0 0 0
16/04/2019
9.22
 0 9.22 9.22 9.22 0 0 0
12/04/2019
9.22
 0 9.22 9.22 9.22 0 0 0
11/04/2019
9.22
 0 9.22 9.22 9.22 0 0 0
10/04/2019
9.22
 0 9.22 9.22 9.22 0 0 0
09/04/2019
9.22
 0 9.22 9.22 9.22 0 0 0
08/04/2019
9.22
 100 9.22 9.22 9.22 0 0 0
05/04/2019
9.95
 100 9.95 9.95 9.95 0 0 0
04/04/2019
8.98
 0 8.98 8.98 8.98 0 0 0
03/04/2019
8.98
 0 8.98 8.98 8.98 0 0 0
02/04/2019
8.98
 0 8.98 8.98 8.98 0 0 0
01/04/2019
8.98
 0 8.98 8.98 8.98 0 0 0
29/03/2019
8.98
 300 8.98 8.98 8.98 0 0 0
28/03/2019
8.98
 1,800 8.98 8.98 8.98 0 0 0
27/03/2019
8.93
 0 8.93 8.93 8.93 0 0 0
26/03/2019
8.93
 0 8.93 8.93 8.93 0 0 0
25/03/2019
8.93
 0 8.93 8.93 8.93 0 0 0
22/03/2019
8.93
 0 8.93 8.93 8.93 0 0 0
21/03/2019
8.93
 0 8.93 8.93 8.93 0 0 0
20/03/2019
8.93
 0 8.93 8.93 8.93 0 0 0

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