CTCP Cơ khí Đông Anh LICOGI (ckd)

22.70
0
(0%)
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
(2024-10-23) 		0 0% 17,678 0 0
22.40
23.80
22.70
2 tháng
(2024-09-23) 		-0.25 -1.10% 82,099 0 0
22.40
24.06
22.70
3 tháng
(2024-08-26) 		-1.64 -6.74% 125,800 0 0
21.84
24.43
22.70
6 tháng
(2024-05-27) 		0.49 2.20% 197,110 0 0
21.75
24.53
22.70
12 tháng
(2023-12-05) 		0.49 2.20% 325,817 0 0
21.29
24.53
22.70
24 tháng
(2022-12-05) 		2.98 15.09% 505,343 -400 -0.0
18.21
26.35
22.70
36 tháng
(2021-12-08) 		-0.29 -1.25% 698,443 300 0.0
17.21
30.19
22.70
60 tháng
(2019-12-19) 		14.46 175.63% 994,943 9,200 0.2
7.72
30.19
22.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2021
20.22
 0 20.15 20.22 20.22 0 0 0
05/07/2021
20.15
 1,500 19.09 20.51 19.59 0 0 0
02/07/2021
19.09
 2,100 19.80 19.80 19.09 0 0 0
01/07/2021
19.80
 5,400 19.73 19.80 19.09 0 0 0
30/06/2021
19.73
 0 19.73 19.73 19.73 0 0 0
29/06/2021
19.73
 0 19.73 19.73 19.73 0 0 0
28/06/2021
19.73
 0 19.73 19.73 19.73 0 0 0
25/06/2021
19.73
 0 19.73 19.73 19.73 0 0 0
24/06/2021
19.73
 2,300 19.73 19.73 19.66 0 0 0
23/06/2021
19.73
 0 19.73 19.73 19.73 0 0 0
22/06/2021
19.73
 100 19.80 19.80 19.73 0 0 0
21/06/2021
19.80
 600 19.73 19.80 19.73 0 0 0
18/06/2021
19.73
 0 19.73 19.73 19.73 0 0 0
17/06/2021
19.73
 0 19.73 19.73 19.73 0 0 0
16/06/2021
19.73
 100 19.73 19.73 19.73 0 0 0
15/06/2021
19.73
 0 19.73 19.73 19.73 0 0 0
14/06/2021
19.73
 0 19.73 19.73 19.73 0 0 0
11/06/2021
19.73
 0 19.73 19.73 19.73 0 0 0
10/06/2021
19.73
 0 19.73 19.73 19.73 0 0 0
09/06/2021
19.73
 0 19.73 19.73 19.73 0 0 0
08/06/2021
19.73
 0 19.73 19.73 19.73 0 0 0
07/06/2021
19.73
 200 19.45 19.73 19.73 0 0 0
04/06/2021
19.45
 200 19.73 19.73 19.45 0 0 0
03/06/2021
19.73
 0 19.73 19.73 19.73 0 0 0
02/06/2021
19.73
 0 19.73 19.73 19.73 0 0 0
01/06/2021
19.73
 0 19.73 19.73 19.73 0 0 0
31/05/2021
19.73
 0 19.73 19.73 19.73 0 0 0
28/05/2021
19.73
 0 19.73 19.73 19.73 0 0 0
27/05/2021
19.73
 0 19.73 19.73 19.73 0 0 0
26/05/2021
19.73
 100 19.09 19.73 19.73 0 0 0
25/05/2021
19.09
 1,500 19.80 19.80 19.09 0 0 0
24/05/2021
19.80
 0 19.80 19.80 19.80 0 0 0
21/05/2021
19.80
 0 19.80 19.80 19.80 0 0 0
20/05/2021
19.80
 100 17.68 19.80 19.80 0 0 0
19/05/2021
17.68
 100 17.68 17.68 17.68 0 0 0
18/05/2021
17.68
 9,800 19.09 19.09 17.68 0 0 0
17/05/2021
19.09
 1,300 19.09 19.09 19.09 0 0 0
14/05/2021
19.09
 0 19.09 19.09 19.09 0 0 0
13/05/2021
19.09
 200 17.68 19.09 19.09 0 0 0
12/05/2021
17.68
 2,000 19.09 19.09 17.68 0 0 0
11/05/2021
19.09
 0 19.09 19.09 19.09 0 0 0
10/05/2021
19.09
 0 19.09 19.09 19.09 0 0 0
07/05/2021
19.09
 0 19.09 19.09 19.09 0 0 0
06/05/2021
19.09
 400 18.38 19.09 19.09 0 0 0
05/05/2021
18.38
 0 18.95 18.38 18.38 0 0 0
04/05/2021
18.95
 300 18.38 19.73 16.41 0 0 0
29/04/2021
18.38
 4,900 18.38 18.74 18.38 0 0 0
28/04/2021
18.38
 100 18.74 18.74 18.38 0 0 0
27/04/2021
18.74
 200 18.03 18.74 16.26 0 0 0
26/04/2021
18.03
 0 18.03 18.03 18.03 0 0 0
23/04/2021
18.03
 0 18.03 18.03 18.03 0 0 0
22/04/2021
18.03
 0 18.03 18.03 18.03 0 0 0
20/04/2021
18.03
 0 18.03 18.03 18.03 0 0 0
19/04/2021
18.03
 0 18.03 18.03 18.03 0 0 0
16/04/2021
18.03
 500 18.03 18.03 18.03 0 0 0
15/04/2021
18.03
 0 18.03 18.03 18.03 0 0 0
14/04/2021
18.03
 900 18.10 18.10 18.03 0 0 0
13/04/2021
18.10
 1,600 17.54 18.10 17.54 0 0 0
12/04/2021
17.54
 300 19.45 19.45 16.97 0 0 0
09/04/2021
19.45
 0 19.45 19.45 19.45 0 0 0
08/04/2021
19.45
 100 19.66 19.66 19.45 0 0 0
07/04/2021
19.66
 0 19.80 19.66 19.66 0 0 0
06/04/2021
19.80
 200 19.52 19.80 19.52 0 0 0
05/04/2021
19.52
 0 19.52 19.52 19.52 0 0 0
02/04/2021
19.52
 0 19.52 19.52 19.52 0 0 0
01/04/2021
19.52
 100 19.37 19.52 19.52 0 0 0
31/03/2021
19.37
 100 19.66 19.66 19.37 0 0 0
30/03/2021
19.66
 700 19.45 19.66 16.55 0 0 0
29/03/2021
19.45
 0 19.23 19.45 19.45 0 0 0
26/03/2021
19.23
 0 19.23 19.23 19.23 0 0 0
25/03/2021
19.23
 400 19.09 19.23 19.23 0 0 0
24/03/2021
19.09
 300 20.65 20.65 19.09 0 0 0
23/03/2021
20.65
 0 20.65 20.65 20.65 0 0 0
22/03/2021
20.65
 0 20.65 20.65 20.65 0 0 0
19/03/2021
20.65
 200 20.51 20.65 20.65 0 0 0
18/03/2021
20.51
 0 20.51 20.51 20.51 0 0 0
17/03/2021
20.51
 0 20.51 20.51 20.51 0 0 0
16/03/2021
20.51
 100 19.16 20.51 20.51 0 0 0
15/03/2021
19.16
 0 19.23 19.16 19.16 0 0 0
12/03/2021
19.23
 400 19.09 19.23 19.02 0 0 0
11/03/2021
19.09
 0 19.09 19.09 19.09 0 0 0
10/03/2021
19.09
 0 19.09 19.09 19.09 0 0 0
09/03/2021
19.09
 400 18.95 19.09 19.02 0 0 0
08/03/2021
18.95
 200 18.74 18.95 18.95 0 0 0
05/03/2021
18.74
 300 18.60 18.74 18.74 0 0 0
04/03/2021
18.60
 700 18.38 18.60 18.46 0 0 0
03/03/2021
18.38
 0 18.38 18.38 18.38 0 0 0
02/03/2021
18.38
 1,400 18.31 18.38 18.38 0 0 0
01/03/2021
18.31
 100 18.10 18.31 18.31 0 0 0
26/02/2021
18.10
 1,200 18.17 18.17 18.10 0 0 0
25/02/2021
18.17
 3,000 18.24 18.38 18.17 0 0 0
24/02/2021
18.24
 10,100 17.61 18.24 17.68 0 0 0
23/02/2021
17.61
 1,100 17.54 17.61 15.77 0 0 0
22/02/2021
17.54
 0 17.54 17.54 17.54 0 0 0
19/02/2021
17.54
 2,700 17.68 17.68 17.54 0 900 -0.0
18/02/2021
17.68
 1,000 17.32 17.68 17.68 0 0 0
17/02/2021
17.32
 100 17.47 17.47 17.32 0 0 0
09/02/2021
17.47
 100 17.39 17.47 17.47 0 0 0
08/02/2021
17.39
 100 17.39 17.39 17.39 0 0 0
05/02/2021
17.39
 400 17.47 17.47 17.39 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |