CTCP Cơ khí Đông Anh LICOGI (ckd)

33
4.30
(14.98%)
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
(2026-02-23) 		3.20 12.40% 48,400 0 0
25.80
33
33
2 tháng
(2026-01-19) 		6 26.09% 85,900 0 0
22.80
33
33
3 tháng
(2025-12-18) 		6.50 28.89% 113,500 0 0
22.50
33
33
6 tháng
(2025-09-19) 		6.43 28.51% 385,300 0 0
22.50
33
33
12 tháng
(2025-03-24) 		3.31 12.91% 669,500 100 0
21.10
33
33
24 tháng
(2024-03-28) 		7.78 36.64% 1,113,129 -200 -0.0
19.53
33
33
36 tháng
(2023-04-03) 		8.21 39.50% 1,348,756 100 0.0
18.02
33
33
60 tháng
(2021-04-13) 		12.39 74.64% 1,705,161 100 0.0
15.78
33
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/08/2021
20.11
 8,600 19.46 20.76 19.46 0 0 0
06/08/2021
19.46
 600 19.46 19.46 19.46 0 0 0
05/08/2021
19.46
 0 19.46 19.46 19.46 0 0 0
04/08/2021
19.46
 0 19.46 19.46 19.46 0 0 0
03/08/2021
19.46
 0 19.46 19.46 19.46 0 0 0
02/08/2021
19.46
 0 19.46 19.46 19.46 0 0 0
30/07/2021
19.46
 0 19.46 19.46 19.46 0 0 0
29/07/2021
19.46
 100 20.11 20.11 19.46 0 0 0
28/07/2021
20.11
 500 19.14 20.11 19.46 0 0 0
27/07/2021
19.14
 0 19.14 19.14 19.14 0 0 0
26/07/2021
19.14
 0 19.14 19.14 19.14 0 0 0
23/07/2021
19.14
 0 19.14 19.14 19.14 0 0 0
22/07/2021
19.14
 200 18.55 19.14 19.14 0 0 0
21/07/2021
18.55
 0 18.55 18.55 18.55 0 0 0
20/07/2021
18.55
 0 18.55 18.55 18.55 0 0 0
19/07/2021
18.55
 0 18.55 18.55 18.55 0 0 0
16/07/2021
18.55
 0 18.55 18.55 18.55 0 0 0
15/07/2021
18.55
 0 18.55 18.55 18.55 0 0 0
14/07/2021
18.55
 0 18.55 18.55 18.55 0 0 0
13/07/2021
18.55
 0 18.55 18.55 18.55 0 0 0
12/07/2021
18.55
 0 18.55 18.55 18.55 0 0 0
09/07/2021
18.55
 0 18.55 18.55 18.55 0 0 0
08/07/2021
18.55
 0 18.55 18.55 18.55 0 0 0
07/07/2021
18.55
 0 18.55 18.55 18.55 0 0 0
06/07/2021
18.55
 0 18.49 18.55 18.55 0 0 0
05/07/2021
18.49
 1,500 17.51 18.81 17.97 0 0 0
02/07/2021
17.51
 2,100 18.16 18.16 17.51 0 0 0
01/07/2021
18.16
 5,400 18.10 18.16 17.51 0 0 0
30/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
29/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
28/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
25/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
24/06/2021
18.10
 2,300 18.10 18.10 18.03 0 0 0
23/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
22/06/2021
18.10
 100 18.16 18.16 18.10 0 0 0
21/06/2021
18.16
 600 18.10 18.16 18.10 0 0 0
18/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
17/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
16/06/2021
18.10
 100 18.10 18.10 18.10 0 0 0
15/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
14/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
11/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
10/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
09/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
08/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
07/06/2021
18.10
 200 17.84 18.10 18.10 0 0 0
04/06/2021
17.84
 200 18.10 18.10 17.84 0 0 0
03/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
02/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
01/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
31/05/2021
18.10
 0 18.10 18.10 18.10 0 0 0
28/05/2021
18.10
 0 18.10 18.10 18.10 0 0 0
27/05/2021
18.10
 0 18.10 18.10 18.10 0 0 0
26/05/2021
18.10
 100 17.51 18.10 18.10 0 0 0
25/05/2021
17.51
 1,500 18.16 18.16 17.51 0 0 0
24/05/2021
18.16
 0 18.16 18.16 18.16 0 0 0
21/05/2021
18.16
 0 18.16 18.16 18.16 0 0 0
20/05/2021
18.16
 100 16.22 18.16 18.16 0 0 0
19/05/2021
16.22
 100 16.22 16.22 16.22 0 0 0
18/05/2021
16.22
 9,800 17.51 17.51 16.22 0 0 0
17/05/2021
17.51
 1,300 17.51 17.51 17.51 0 0 0
14/05/2021
17.51
 0 17.51 17.51 17.51 0 0 0
13/05/2021
17.51
 200 16.22 17.51 17.51 0 0 0
12/05/2021
16.22
 2,000 17.51 17.51 16.22 0 0 0
11/05/2021
17.51
 0 17.51 17.51 17.51 0 0 0
10/05/2021
17.51
 0 17.51 17.51 17.51 0 0 0
07/05/2021
17.51
 0 17.51 17.51 17.51 0 0 0
06/05/2021
17.51
 400 16.86 17.51 17.51 0 0 0
05/05/2021
16.86
 0 17.38 16.86 16.86 0 0 0
04/05/2021
17.38
 300 16.86 18.10 15.05 0 0 0
29/04/2021
16.86
 4,900 16.86 17.19 16.86 0 0 0
28/04/2021
16.86
 100 17.19 17.19 16.86 0 0 0
27/04/2021
17.19
 200 16.54 17.19 14.92 0 0 0
26/04/2021
16.54
 0 16.54 16.54 16.54 0 0 0
23/04/2021
16.54
 0 16.54 16.54 16.54 0 0 0
22/04/2021
16.54
 0 16.54 16.54 16.54 0 0 0
20/04/2021
16.54
 0 16.54 16.54 16.54 0 0 0
19/04/2021
16.54
 0 16.54 16.54 16.54 0 0 0
16/04/2021
16.54
 500 16.54 16.54 16.54 0 0 0
15/04/2021
16.54
 0 16.54 16.54 16.54 0 0 0
14/04/2021
16.54
 900 16.61 16.61 16.54 0 0 0
13/04/2021
16.61
 1,600 16.09 16.61 16.09 0 0 0
12/04/2021
16.09
 300 17.84 17.84 15.57 0 0 0
09/04/2021
17.84
 0 17.84 17.84 17.84 0 0 0
08/04/2021
17.84
 100 18.03 18.03 17.84 0 0 0
07/04/2021
18.03
 0 18.16 18.03 18.03 0 0 0
06/04/2021
18.16
 200 17.90 18.16 17.90 0 0 0
05/04/2021
17.90
 0 17.90 17.90 17.90 0 0 0
02/04/2021
17.90
 0 17.90 17.90 17.90 0 0 0
01/04/2021
17.90
 100 17.77 17.90 17.90 0 0 0
31/03/2021
17.77
 100 18.03 18.03 17.77 0 0 0
30/03/2021
18.03
 700 17.84 18.03 15.18 0 0 0
29/03/2021
17.84
 0 17.64 17.84 17.84 0 0 0
26/03/2021
17.64
 0 17.64 17.64 17.64 0 0 0
25/03/2021
17.64
 400 17.51 17.64 17.64 0 0 0
24/03/2021
17.51
 300 18.94 18.94 17.51 0 0 0
23/03/2021
18.94
 0 18.94 18.94 18.94 0 0 0
22/03/2021
18.94
 0 18.94 18.94 18.94 0 0 0
19/03/2021
18.94
 200 18.81 18.94 18.94 0 0 0
18/03/2021
18.81
 0 18.81 18.81 18.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |