CTCP Cơ khí Đông Anh LICOGI (ckd)

22.60
0.10
(0.44%)
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
(2025-11-05) 		-0.30 -1.32% 23,900 0 0
22.50
23.10
22.60
2 tháng
(2025-10-06) 		-0.89 -3.81% 224,900 0 0
22.50
23.50
22.60
3 tháng
(2025-09-08) 		-0.25 -1.10% 307,500 0 0
22.50
23.85
22.60
6 tháng
(2025-06-09) 		-1.26 -5.30% 420,000 100 0
22.02
23.85
22.60
12 tháng
(2024-12-10) 		1.77 8.53% 731,954 -200 -0.0
20.18
25.69
22.60
24 tháng
(2023-12-18) 		2.72 13.74% 1,060,135 -200 -0.0
19.53
25.69
22.60
36 tháng
(2022-12-21) 		5.56 32.83% 1,238,161 -500 -0.0
16.94
25.69
22.60
60 tháng
(2020-12-31) 		8.88 65.18% 1,638,661 -900 -0.0
13.62
27.69
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/02/2022
21.79
 1,100 21.44 21.79 21.44 0 0 0
22/02/2022
21.44
 0 21.44 21.44 21.44 0 0 0
21/02/2022
21.44
 0 21.44 21.44 21.44 0 0 0
18/02/2022
21.44
 0 21.44 21.44 21.44 0 0 0
17/02/2022
21.44
 0 21.44 21.44 21.44 0 0 0
16/02/2022
21.44
 0 21.44 21.44 21.44 0 0 0
15/02/2022
21.44
 100 19.33 21.44 21.44 0 0 0
14/02/2022
19.33
 300 21.09 21.09 19.33 0 0 0
11/02/2022
21.09
 0 21.09 21.09 21.09 0 0 0
10/02/2022
21.09
 0 21.09 21.09 21.09 0 0 0
09/02/2022
21.09
 3,300 21.79 21.79 21.09 0 0 0
08/02/2022
21.79
 0 21.79 21.79 21.79 0 0 0
07/02/2022
21.79
 100 21.09 21.79 21.79 0 0 0
28/01/2022
21.09
 0 21.09 21.09 21.09 0 0 0
27/01/2022
21.09
 0 21.09 21.09 21.09 0 0 0
26/01/2022
21.09
 0 21.09 21.09 21.09 0 0 0
25/01/2022
21.09
 100 20.38 21.09 21.09 0 0 0
24/01/2022
20.38
 1,000 21.02 21.02 20.38 0 0 0
21/01/2022
21.02
 0 21.02 21.02 21.02 0 0 0
20/01/2022
21.02
 400 21.09 21.09 21.02 0 0 0
19/01/2022
21.09
 0 21.09 21.09 21.09 0 0 0
18/01/2022
21.09
 100 21.09 21.09 21.09 0 0 0
17/01/2022
21.09
 0 21.09 21.09 21.09 0 0 0
14/01/2022
21.09
 0 21.09 21.09 21.09 0 0 0
13/01/2022
21.09
 0 21.09 21.09 21.09 0 0 0
12/01/2022
21.09
 0 21.09 21.09 21.09 0 0 0
11/01/2022
21.09
 0 21.09 21.09 21.09 0 0 0
10/01/2022
21.09
 0 21.09 21.09 21.09 0 0 0
07/01/2022
21.09
 0 21.09 21.09 21.09 0 0 0
06/01/2022
21.09
 0 21.09 21.09 21.09 0 0 0
05/01/2022
21.09
 1,400 21.30 21.30 21.09 0 0 0
04/01/2022
21.30
 0 21.30 21.30 21.30 0 0 0
31/12/2021
21.30
 0 21.30 21.30 21.30 0 0 0
30/12/2021
21.30
 0 21.30 21.30 21.30 0 0 0
29/12/2021
21.30
 900 21.16 21.30 21.23 0 0 0
28/12/2021
21.16
 0 21.09 21.16 21.16 0 0 0
27/12/2021
21.09
 2,000 21.37 21.37 21.09 0 0 0
24/12/2021
21.37
 0 21.37 21.37 21.37 0 0 0
23/12/2021
21.37
 0 21.44 21.37 21.37 0 0 0
22/12/2021
21.44
 400 21.09 21.44 21.30 0 0 0
21/12/2021
21.09
 2,500 21.09 21.09 21.09 0 0 0
20/12/2021
21.09
 100 21.09 21.09 21.09 0 0 0
17/12/2021
21.09
 3,500 21.23 21.79 21.09 0 0 0
16/12/2021
21.23
 700 20.38 21.23 21.16 0 0 0
15/12/2021
20.38
 100 21.16 21.16 20.38 0 0 0
14/12/2021
21.16
 700 21.23 21.23 21.02 0 0 0
13/12/2021
21.23
 900 21.16 21.23 17.99 0 0 0
10/12/2021
21.16
 300 21.09 21.16 21.09 0 0 0
09/12/2021
21.09
 1,300 21.09 21.09 20.95 0 0 0
08/12/2021
21.09
 0 21.09 21.09 21.09 0 0 0
07/12/2021
21.09
 100 21.09 21.09 21.09 0 0 0
06/12/2021
21.09
 200 20.45 21.09 21.09 0 0 0
03/12/2021
20.45
 1,200 22.14 22.14 20.45 0 0 0
02/12/2021
22.14
 100 21.93 22.14 22.14 0 0 0
01/12/2021
21.93
 0 21.79 21.93 21.93 0 0 0
30/11/2021
21.79
 900 21.09 22.49 21.79 0 0 0
29/11/2021
21.09
 1,000 21.79 21.79 21.09 0 0 0
26/11/2021
21.79
 4,000 21.44 21.79 21.09 0 0 0
25/11/2021
21.44
 2,700 21.44 21.44 21.37 0 0 0
24/11/2021
21.44
 1,700 21.72 21.72 21.44 0 0 0
23/11/2021
21.72
 0 20.38 21.72 21.72 0 0 0
22/11/2021
20.38
 10,300 21.09 22.49 20.38 0 0 0
19/11/2021
21.09
 1,700 21.44 21.44 19.75 0 0 0
18/11/2021
21.44
 1,300 21.79 21.79 21.44 0 0 0
17/11/2021
21.79
 2,800 21.79 21.79 21.79 0 0 0
16/11/2021
21.79
 1,000 21.86 21.86 21.79 0 0 0
15/11/2021
21.86
 0 22.07 21.86 21.86 0 0 0
12/11/2021
22.07
 300 22.49 22.49 21.79 0 0 0
11/11/2021
22.49
 6,300 21.37 22.49 19.68 0 0 0
10/11/2021
21.37
 600 21.23 21.37 21.37 0 0 0
09/11/2021
21.23
 1,000 21.44 21.44 21.23 0 0 0
08/11/2021
21.44
 800 21.16 21.44 21.16 0 0 0
05/11/2021
21.16
 800 22.35 22.35 21.16 0 0 0
04/11/2021
22.35
 1,300 21.09 22.35 21.16 0 0 0
03/11/2021
21.09
 4,700 21.30 21.44 21.09 0 0 0
02/11/2021
21.30
 1,800 22.63 22.63 21.30 0 0 0
01/11/2021
22.63
 9,200 22.49 24.60 21.79 0 0 0
29/10/2021
22.49
 3,000 21.79 22.49 21.09 0 0 0
28/10/2021
21.79
 2,800 19.19 21.79 20.38 0 0 0
27/10/2021
19.19
 0 19.12 19.19 19.12 0 0 0
26/10/2021
19.12
 1,400 20.81 20.81 18.98 0 0 0
25/10/2021
20.81
 0 20.81 20.81 20.81 0 0 0
22/10/2021
20.81
 0 21.02 20.81 21.02 0 0 0
21/10/2021
21.02
 300 20.38 21.02 20.38 0 0 0
20/10/2021
20.38
 0 20.38 20.38 20.38 0 0 0
19/10/2021
20.38
 0 20.38 20.38 20.38 0 0 0
18/10/2021
20.38
 100 20.38 20.38 20.38 0 0 0
15/10/2021
20.38
 1,000 20.38 20.38 20.38 0 0 0
14/10/2021
20.38
 0 20.38 20.38 20.38 0 0 0
13/10/2021
20.38
 0 20.38 20.38 20.38 0 0 0
12/10/2021
20.38
 1,100 20.38 20.38 20.38 0 0 0
11/10/2021
20.38
 0 20.38 20.38 20.38 0 0 0
08/10/2021
20.38
 1,300 20.38 20.38 20.31 0 0 0
07/10/2021
20.38
 100 19.89 20.38 20.38 0 0 0
06/10/2021
19.89
 300 20.73 20.73 19.89 0 0 0
05/10/2021
20.73
 2,200 20.31 20.73 17.71 0 0 0
04/10/2021
20.31
 0 20.31 20.31 20.31 0 0 0
01/10/2021
20.31
 0 20.31 20.31 20.31 0 0 0
30/09/2021
20.31
 400 19.68 20.31 20.31 0 0 0
29/09/2021
19.68
 0 19.68 19.68 19.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |