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)
06/06/2024
19.11
 1,801 19.67 19.67 19.11 0 0 0
05/06/2024
21.54
 100 21.54 21.54 21.54 0 0 0
04/06/2024
19.51
 600 19.51 19.51 19.51 0 0 0
03/06/2024
19.51
 100 19.51 19.51 19.51 0 0 0
31/05/2024
19.51
 300 19.51 19.51 19.51 0 0 0
30/05/2024
19.51
 2,402 19.51 19.51 19.43 0 0 0
29/05/2024
19.51
 1,700 19.51 19.51 19.51 0 0 0
28/05/2024
19.51
 4,500 19.11 19.51 19.11 0 0 0
27/05/2024
19.51
 100 19.51 19.51 19.51 0 0 0
24/05/2024
19.43
 700 18.29 19.43 18.29 0 0 0
23/05/2024
19.51
 1,800 19.51 19.51 19.51 0 0 0
22/05/2024
19.51
 0 19.51 19.51 19.51 0 0 0
21/05/2024
19.51
 0 19.51 19.51 19.51 0 0 0
20/05/2024
19.51
 0 19.51 19.51 19.51 0 0 0
16/05/2024
19.51
 2,200 19.27 19.51 19.27 0 0 0
15/05/2024
19.11
 100 19.11 19.11 19.11 0 0 0
14/05/2024
19.11
 2,900 19.11 19.11 19.11 0 0 0
13/05/2024
19.11
 0 19.11 19.11 19.11 0 0 0
10/05/2024
19.11
 1,100 19.11 19.11 19.11 0 0 0
09/05/2024
19.35
 0 19.35 19.35 19.35 0 0 0
08/05/2024
19.11
 200 19.51 19.51 19.11 0 0 0
07/05/2024
19.11
 1,100 18.94 19.11 18.94 0 0 0
06/05/2024
19.11
 0 19.11 19.11 19.11 0 0 0
03/05/2024
19.11
 0 19.11 19.11 19.11 0 0 0
02/05/2024
19.11
 0 19.11 19.11 19.11 0 0 0
26/04/2024
19.11
 0 19.11 19.11 19.11 0 0 0
25/04/2024
19.11
 100 19.11 19.11 19.11 0 0 0
24/04/2024
19.02
 400 19.11 19.11 19.11 0 0 0
23/04/2024
19.11
 1,900 19.02 19.11 18.94 0 0 0
22/04/2024
19.11
 200 19.11 19.11 19.11 0 0 0
19/04/2024
19.11
 2,400 18.70 19.11 18.70 0 0 0
17/04/2024
18.70
 2,600 17.89 18.94 17.89 0 0 0
16/04/2024
18.70
 7,600 18.70 19.02 18.70 0 0 0
15/04/2024
19.51
 2,100 19.51 19.51 19.43 0 0 0
12/04/2024
19.35
 901 19.43 19.43 19.35 0 0 0
11/04/2024
19.51
 100 19.51 19.51 19.51 0 0 0
10/04/2024
19.51
 300 19.51 19.51 19.51 0 0 0
09/04/2024
19.27
 500 19.27 19.27 19.27 0 0 0
08/04/2024
19.19
 2,900 19.35 19.35 19.19 0 0 0
05/04/2024
19.51
 8,600 19.67 19.67 19.27 0 0 0
04/04/2024
19.67
 600 19.67 19.67 19.51 0 0 0
03/04/2024
19.76
 15,700 19.19 20.33 19.19 0 0 0
02/04/2024
20.33
 0 20.33 20.33 20.33 0 0 0
01/04/2024
20.33
 1,000 20.33 20.33 20.33 0 0 0
29/03/2024
20.33
 100 20.33 20.33 20.33 0 0 0
28/03/2024
20.33
 0 20.33 20.33 20.33 0 0 0
27/03/2024
20.33
 0 20.33 20.33 20.33 0 0 0
26/03/2024
20.33
 0 20.33 20.33 20.33 0 0 0
25/03/2024
20.33
 0 20.33 20.33 20.33 0 0 0
22/03/2024
20.33
 100 20.33 20.33 20.33 0 0 0
21/03/2024
20.33
 100 20.33 20.33 20.33 0 0 0
20/03/2024
20.33
 3,800 20.41 20.41 20.33 0 0 0
19/03/2024
20.33
 1,000 20.33 20.41 20.33 0 0 0
18/03/2024
20.08
 3,600 20.33 20.33 20.08 0 0 0
15/03/2024
20.73
 500 20.73 20.73 20.73 0 0 0
14/03/2024
20.81
 700 20.73 20.81 20.73 0 0 0
13/03/2024
20.81
 7,200 20.33 20.81 20.33 0 0 0
12/03/2024
20.81
 0 20.81 20.81 20.81 0 0 0
11/03/2024
20.81
 100 20.81 20.81 20.81 0 0 0
08/03/2024
20.65
 110 20.65 20.65 20.65 0 0 0
07/03/2024
20.65
 1,800 20.49 20.81 20.49 0 0 0
06/03/2024
20.49
 0 20.49 20.49 20.49 0 0 0
05/03/2024
20.73
 4,442 20.41 20.81 20.41 0 0 0
04/03/2024
20.33
 20 20.41 20.41 20.41 0 0 0
01/03/2024
20.33
 2,800 20.41 20.41 20.33 0 0 0
29/02/2024
20.41
 2,300 20.41 20.41 20.41 0 0 0
28/02/2024
20.41
 0 20.41 20.41 20.41 0 0 0
27/02/2024
20.33
 700 20.49 20.49 20.33 0 0 0
26/02/2024
20.65
 0 20.65 20.65 20.65 0 0 0
23/02/2024
20.65
 0 20.65 20.65 20.65 0 0 0
22/02/2024
20.65
 330 20.65 20.73 20.65 0 0 0
21/02/2024
20.81
 1,300 20.89 20.89 20.81 0 0 0
20/02/2024
20.98
 2,300 20.73 20.98 20.73 0 0 0
19/02/2024
20.98
 1,300 20.98 20.98 20.98 0 0 0
16/02/2024
21.14
 0 21.14 21.14 21.14 0 0 0
15/02/2024
21.14
 100 21.14 21.14 21.14 0 0 0
07/02/2024
20.49
 1,100 20.33 20.49 20.33 0 0 0
06/02/2024
20.49
 104 20.49 20.49 20.49 0 0 0
05/02/2024
20.33
 900 20.65 20.65 20.33 0 0 0
02/02/2024
20.33
 1,200 19.11 20.33 19.11 0 0 0
01/02/2024
20.33
 1,000 20.33 20.33 20.33 0 0 0
31/01/2024
19.92
 3,800 20.00 20.33 19.92 0 0 0
30/01/2024
21.22
 100 21.22 21.22 21.22 0 0 0
29/01/2024
19.92
 1,900 19.92 19.92 19.92 0 0 0
26/01/2024
19.84
 0 19.84 19.84 19.84 0 0 0
25/01/2024
19.84
 0 19.84 19.84 19.84 0 0 0
24/01/2024
19.84
 100 19.84 19.84 19.84 0 0 0
23/01/2024
18.70
 1,200 19.59 19.59 18.70 0 0 0
22/01/2024
19.59
 1,500 19.51 19.67 19.51 0 0 0
19/01/2024
19.43
 0 19.43 19.43 19.43 0 0 0
18/01/2024
19.43
 500 19.43 19.43 19.43 0 0 0
17/01/2024
19.27
 1,700 19.35 19.35 19.27 0 0 0
16/01/2024
19.27
 0 19.27 19.27 19.27 0 0 0
15/01/2024
19.27
 1,000 19.27 19.27 19.27 0 0 0
12/01/2024
19.59
 0 19.59 19.59 19.59 0 0 0
11/01/2024
19.51
 1,200 19.76 19.76 19.51 0 0 0
10/01/2024
19.76
 800 19.76 19.76 19.76 0 0 0
09/01/2024
19.76
 0 19.76 19.76 19.76 0 0 0
08/01/2024
19.92
 500 19.27 19.92 19.27 0 0 0
05/01/2024
19.19
 0 19.19 19.19 19.19 0 0 0

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