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)
04/01/2024
19.19
 0 19.19 19.19 19.19 0 0 0
03/01/2024
19.19
 0 19.19 19.19 19.19 0 0 0
02/01/2024
19.11
 1,400 19.27 19.27 19.11 0 0 0
29/12/2023
19.27
 400 19.35 19.35 19.27 0 0 0
28/12/2023
19.27
 3,800 19.51 19.51 19.27 0 0 0
27/12/2023
19.27
 0 19.27 19.27 19.27 0 0 0
26/12/2023
19.27
 400 19.35 19.35 19.27 0 0 0
25/12/2023
18.94
 200 19.51 19.51 18.94 0 0 0
22/12/2023
18.94
 500 18.94 18.94 18.94 0 0 0
21/12/2023
19.11
 0 19.11 19.11 19.11 0 0 0
20/12/2023
19.11
 0 19.11 19.11 19.11 0 0 0
19/12/2023
19.11
 100 19.11 19.11 19.11 0 0 0
18/12/2023
18.94
 2,850 19.19 19.19 18.94 0 0 0
15/12/2023
18.86
 5,300 18.86 18.86 18.86 0 0 0
14/12/2023
18.78
 400 18.78 18.78 18.78 0 0 0
13/12/2023
15.69
 0 15.69 15.69 15.69 0 0 0
12/12/2023
19.51
 0 19.51 19.51 19.51 0 0 0
11/12/2023
19.51
 0 19.51 19.51 19.51 0 0 0
08/12/2023
19.51
 140 19.51 19.51 19.51 0 0 0
07/12/2023
19.27
 1,200 19.11 19.27 19.11 0 0 0
06/12/2023
19.51
 0 19.51 19.51 19.51 0 0 0
05/12/2023
19.51
 300 19.51 19.51 19.51 0 0 0
04/12/2023
19.51
 0 19.51 19.51 19.51 0 0 0
01/12/2023
20.08
 0 20.08 20.08 20.08 0 0 0
30/11/2023
19.51
 0 19.51 19.51 19.51 0 0 0
29/11/2023
19.51
 0 19.51 19.51 19.51 0 0 0
28/11/2023
19.51
 0 19.51 19.51 19.51 0 0 0
27/11/2023
19.51
 100 19.51 19.51 19.51 0 0 0
24/11/2023
19.51
 0 19.51 19.51 19.51 0 0 0
23/11/2023
19.51
 335 19.51 19.51 19.51 0 0 0
22/11/2023
19.02
 0 19.02 19.02 19.02 0 0 0
21/11/2023
19.02
 0 19.02 19.02 19.02 0 0 0
20/11/2023
19.19
 20 19.02 19.02 19.02 0 0 0
17/11/2023
19.19
 900 19.02 19.19 19.02 0 0 0
16/11/2023
19.67
 1,600 18.70 19.67 18.70 0 0 0
15/11/2023
19.67
 0 19.67 19.67 19.67 0 0 0
14/11/2023
20.16
 8 19.67 19.67 19.67 0 0 0
13/11/2023
20.16
 16 19.67 19.67 19.67 0 0 0
10/11/2023
20.16
 300 18.70 20.16 18.70 0 0 0
09/11/2023
20.16
 104 20.16 20.16 20.16 0 0 0
08/11/2023
19.51
 0 19.51 19.51 19.51 0 0 0
07/11/2023
21.54
 0 21.54 21.54 21.54 0 0 0
06/11/2023
19.51
 0 19.51 19.51 19.51 0 0 0
03/11/2023
19.51
 0 19.51 19.51 19.51 0 0 0
02/11/2023
19.51
 100 19.51 19.51 19.51 0 0 0
01/11/2023
19.11
 600 19.11 19.11 18.94 0 0 0
31/10/2023
20.24
 0 20.24 20.24 20.24 0 0 0
30/10/2023
20.24
 20 20.24 20.24 20.24 0 0 0
27/10/2023
15.69
 0 15.69 15.69 15.69 0 0 0
26/10/2023
20.24
 0 20.24 20.24 20.24 0 0 0
25/10/2023
20.24
 500 20.24 20.24 20.24 0 0 0
24/10/2023
20.24
 100 20.24 20.24 20.24 0 0 0
23/10/2023
21.06
 1 21.06 21.06 21.06 0 0 0
20/10/2023
21.06
 100 21.06 21.06 21.06 0 0 0
19/10/2023
19.92
 0 19.92 19.92 19.92 0 0 0
18/10/2023
19.92
 0 19.92 19.92 19.92 0 0 0
17/10/2023
19.92
 0 19.92 19.92 19.92 0 0 0
16/10/2023
19.92
 0 19.92 19.92 19.92 0 0 0
13/10/2023
20.00
 200 19.84 20.00 19.84 0 0 0
12/10/2023
19.51
 0 19.51 19.51 19.51 0 0 0
11/10/2023
19.51
 1,000 19.51 19.51 19.51 0 0 0
10/10/2023
18.13
 7,500 18.13 18.13 18.13 0 0 0
09/10/2023
18.54
 44,500 19.51 19.51 17.89 0 0 0
06/10/2023
20.16
 0 20.16 20.16 20.16 0 0 0
05/10/2023
21.71
 700 19.51 21.71 19.51 0 0 0
04/10/2023
20.00
 0 20.00 20.00 20.00 0 0 0
03/10/2023
19.51
 200 20.49 20.49 19.51 0 0 0
02/10/2023
20.49
 600 20.49 20.49 20.49 0 0 0
29/09/2023
20.49
 300 20.49 20.49 20.49 0 0 0
28/09/2023
20.49
 100 20.49 20.49 20.49 0 0 0
27/09/2023
20.49
 0 20.49 20.49 20.49 0 0 0
26/09/2023
20.81
 1 20.49 20.49 20.49 0 0 0
25/09/2023
20.81
 300 20.33 20.81 20.33 0 0 0
22/09/2023
20.16
 0 20.16 20.16 20.16 0 0 0
21/09/2023
20.16
 0 20.16 20.16 20.16 0 0 0
20/09/2023
20.16
 0 20.16 20.16 20.16 0 0 0
19/09/2023
15.69
 0 15.69 15.69 15.69 0 0 0
18/09/2023
20.16
 401 20.16 20.16 20.16 0 0 0
15/09/2023
15.69
 0 15.69 15.69 15.69 0 0 0
14/09/2023
19.92
 0 19.92 19.92 19.92 0 0 0
13/09/2023
19.92
 50 19.92 19.92 19.92 0 0 0
12/09/2023
19.92
 0 19.92 19.92 19.92 0 0 0
11/09/2023
19.92
 100 19.92 19.92 19.92 0 0 0
08/09/2023
19.35
 5,400 19.51 21.14 19.51 0 0 0
07/09/2023
20.33
 1 19.35 19.35 19.35 0 0 0
06/09/2023
19.35
 0 19.35 19.35 19.35 0 0 0
05/09/2023
20.33
 20 19.35 19.35 19.35 0 0 0
31/08/2023
20.33
 2,600 19.27 20.33 19.27 0 0 0
30/08/2023
21.46
 1,400 18.78 21.46 18.78 0 0 0
29/08/2023
20.24
 5,400 19.92 20.24 18.29 0 100 0.0
28/08/2023
18.13
 0 18.13 18.13 18.13 0 0 0
25/08/2023
15.69
 0 15.69 15.69 15.69 0 0 0
24/08/2023
20.33
 300 20.33 20.33 20.33 0 0 0
23/08/2023
20.73
 500 20.73 20.73 20.73 0 0 0
22/08/2023
20.41
 800 20.41 20.41 20.41 0 0 0
21/08/2023
20.33
 0 20.33 20.33 20.33 0 0 0
18/08/2023
20.33
 300 20.33 20.33 20.33 0 0 0
17/08/2023
20.33
 4,800 20.73 20.73 20.33 0 0 0
16/08/2023
20.57
 0 20.57 20.57 20.57 0 0 0
15/08/2023
20.89
 7,100 19.92 20.89 19.92 0 0 0

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