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
2 tháng
(2026-08-06) 		3.50 17.50% 11,900 0 0
19.10
23.50
21
3 tháng
(2026-07-07) 		0.90 3.98% 108,200 0 0
19.10
23.50
21
6 tháng
(2026-04-08) 		-5.23 -18.20% 221,000 0 0
19.10
30.55
21
12 tháng
(2025-10-10) 		1.45 6.58% 640,800 0 0
19.10
31.60
21
24 tháng
(2024-10-15) 		3.56 17.85% 1,254,793 -200 0.0
16.95
31.60
21
36 tháng
(2023-10-23) 		2.44 11.60% 1,563,523 -200 0.0
15.69
31.60
21
60 tháng
(2021-11-01) 		1.83 8.43% 1,975,430 100 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)
26/03/2025
22.66
 100 22.66 22.66 22.66 0 0 0
25/03/2025
24.42
 0 24.42 24.42 24.42 0 0 0
24/03/2025
24.60
 3,200 21.96 24.60 21.96 0 0 0
21/03/2025
21.61
 908 21.61 21.61 21.61 0 0 0
20/03/2025
21.61
 4,800 21.70 21.70 21.61 0 0 0
19/03/2025
21.61
 400 21.61 21.61 21.61 0 0 0
18/03/2025
21.96
 200 22.31 22.31 21.96 0 0 0
17/03/2025
16.95
 0 16.95 16.95 16.95 0 0 0
14/03/2025
21.70
 4,600 21.79 21.79 21.70 0 0 0
13/03/2025
21.79
 810 21.79 21.79 21.79 0 0 0
12/03/2025
21.96
 100 21.96 21.96 21.96 0 0 0
11/03/2025
21.43
 1,004 21.61 21.61 21.43 0 0 0
10/03/2025
21.96
 2,100 21.96 21.96 21.96 0 0 0
07/03/2025
21.96
 8,605 23.72 24.60 21.96 0 0 0
06/03/2025
21.96
 200 22.40 22.40 21.96 0 0 0
05/03/2025
21.96
 0 21.96 21.96 21.96 0 0 0
04/03/2025
21.96
 1,605 22.40 22.40 21.96 0 0 0
03/03/2025
22.40
 4,000 21.70 22.40 21.70 0 0 0
28/02/2025
21.43
 0 21.43 21.43 21.43 0 0 0
27/02/2025
21.43
 3,300 21.43 21.43 21.43 0 0 0
26/02/2025
21.43
 1,300 21.43 21.43 21.43 0 0 0
25/02/2025
21.26
 200 21.43 21.43 21.26 0 0 0
24/02/2025
21.79
 9,100 21.79 21.79 21.17 0 0 0
21/02/2025
21.79
 2,000 21.79 21.79 21.79 0 0 0
20/02/2025
20.64
 7,960 20.64 20.82 20.64 0 0 0
19/02/2025
21.87
 3,400 21.87 21.87 21.79 0 0 0
18/02/2025
20.20
 12,300 19.33 21.79 19.33 0 0 0
17/02/2025
21.96
 3,600 22.14 22.14 21.96 0 0 0
14/02/2025
22.58
 200 21.70 22.58 21.70 0 0 0
13/02/2025
21.96
 4,400 22.14 22.14 21.96 0 0 0
12/02/2025
22.58
 2,589 23.02 23.02 22.58 0 0 0
11/02/2025
23.02
 11,400 22.84 23.19 22.58 0 300 0.0
10/02/2025
22.66
 19,800 22.84 23.19 21.96 0 0 0
07/02/2025
22.66
 16,500 20.91 22.66 20.91 0 0 0
06/02/2025
20.56
 0 20.56 20.56 20.56 0 0 0
05/02/2025
20.47
 2,400 20.56 20.64 20.47 0 0 0
04/02/2025
20.47
 8,412 20.38 20.64 20.38 0 0 0
24/01/2025
20.29
 500 20.29 20.29 20.20 0 0 0
23/01/2025
20.38
 1,307 20.20 20.38 20.20 0 0 0
22/01/2025
20.12
 100 20.12 20.12 20.12 0 0 0
21/01/2025
20.12
 1,400 20.12 20.12 20.12 0 0 0
20/01/2025
20.12
 300 20.12 20.12 20.12 0 0 0
17/01/2025
19.85
 3,307 19.85 19.85 19.85 0 0 0
16/01/2025
20.03
 0 20.03 20.03 20.03 0 0 0
15/01/2025
20.03
 3,000 20.03 20.03 20.03 0 0 0
14/01/2025
20.03
 500 20.03 20.03 20.03 0 0 0
13/01/2025
19.94
 1,000 19.94 19.94 19.94 0 0 0
10/01/2025
20.03
 60 20.03 20.03 20.03 0 0 0
09/01/2025
20.03
 1,400 20.03 20.03 20.03 0 0 0
08/01/2025
19.94
 1 19.94 19.94 19.94 0 0 0
07/01/2025
21.96
 300 21.87 21.96 21.87 0 0 0
06/01/2025
20.12
 2,700 20.12 20.12 20.12 0 0 0
03/01/2025
20.12
 119 20.12 20.12 20.12 0 0 0
02/01/2025
19.94
 2,600 19.94 20.03 19.94 0 0 0
31/12/2024
20.03
 0 20.03 20.03 20.03 0 0 0
30/12/2024
20.03
 1,000 20.03 20.03 20.03 0 0 0
27/12/2024
19.94
 700 19.94 19.94 19.94 0 0 0
26/12/2024
19.94
 550 19.94 19.94 19.94 0 0 0
25/12/2024
19.94
 7 19.94 19.94 19.94 0 0 0
24/12/2024
19.94
 505 19.94 19.94 19.94 0 0 0
23/12/2024
19.94
 1,550 19.94 19.94 19.94 0 0 0
20/12/2024
19.94
 1,700 19.94 19.94 19.77 0 0 0
19/12/2024
19.85
 2,600 19.94 19.94 19.85 0 0 0
18/12/2024
19.94
 600 19.94 20.12 19.94 0 0 0
17/12/2024
19.59
 2,210 19.68 19.77 19.59 0 0 0
16/12/2024
19.77
 1,900 19.77 19.77 19.77 0 0 0
13/12/2024
19.94
 7 19.94 19.94 19.94 0 0 0
12/12/2024
19.94
 100 19.94 19.94 19.94 0 0 0
11/12/2024
19.33
 3,100 19.94 19.94 19.33 0 0 0
10/12/2024
19.85
 400 20.03 20.12 19.85 0 0 0
09/12/2024
19.77
 2,600 19.77 19.77 19.77 0 0 0
06/12/2024
21.52
 201 22.40 22.40 21.52 0 0 0
05/12/2024
20.64
 1,100 20.64 20.64 20.64 0 0 0
04/12/2024
20.91
 901 21.00 21.00 20.91 0 0 0
03/12/2024
22.49
 0 22.49 22.49 22.49 0 0 0
02/12/2024
22.14
 1,100 21.96 22.14 21.96 0 0 0
29/11/2024
16.95
 0 16.95 16.95 16.95 0 0 0
28/11/2024
16.95
 0 16.95 16.95 16.95 0 0 0
27/11/2024
16.95
 0 16.95 16.95 16.95 0 0 0
26/11/2024
16.95
 0 16.95 16.95 16.95 0 0 0
25/11/2024
19.85
 1,300 19.85 19.85 19.85 0 0 0
22/11/2024
19.94
 0 19.94 19.94 19.94 0 0 0
21/11/2024
19.94
 900 20.03 20.03 19.94 0 0 0
20/11/2024
19.94
 100 19.94 19.94 19.94 0 0 0
19/11/2024
19.77
 0 19.77 19.77 19.77 0 0 0
18/11/2024
19.77
 142 19.77 19.77 19.77 0 0 0
15/11/2024
19.68
 1 19.77 19.77 19.77 0 0 0
14/11/2024
19.68
 600 19.77 19.77 19.68 0 0 0
13/11/2024
19.68
 700 19.77 19.77 19.68 0 0 0
12/11/2024
19.85
 1,601 19.85 19.85 19.85 0 0 0
11/11/2024
19.85
 500 19.85 19.85 19.85 0 0 0
08/11/2024
19.85
 4,200 19.85 19.85 19.85 0 0 0
07/11/2024
19.85
 100 19.85 19.85 19.85 0 0 0
06/11/2024
19.77
 100 19.77 19.77 19.77 0 0 0
05/11/2024
20.03
 500 19.94 20.03 19.94 0 0 0
04/11/2024
19.85
 200 19.85 19.85 19.85 0 0 0
01/11/2024
19.85
 1,800 19.85 19.94 19.85 0 0 0
31/10/2024
19.94
 1,132 19.94 19.94 19.94 0 0 0
30/10/2024
19.85
 100 19.85 19.85 19.85 0 0 0
29/10/2024
20.91
 1,344 20.20 20.91 19.94 0 0 0

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