CTCP Cơ khí Đông Anh LICOGI (ckd)

19.30
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
(2026-08-17) 		-1.20 -5.91% 7,100 0 0
19.10
22.90
19.30
2 tháng
(2026-07-16) 		-3.40 -15.11% 98,000 0 0
19.10
22.90
19.30
3 tháng
(2026-06-16) 		-4.40 -18.72% 115,600 0 0
19.10
25
19.30
6 tháng
(2026-03-18) 		-12.50 -39.56% 369,100 0 0
19.10
31.60
19.30
12 tháng
(2025-09-19) 		-2.51 -11.62% 754,400 0 0
19.10
31.60
19.30
24 tháng
(2024-09-24) 		-1.63 -7.87% 1,303,117 -200 -0.0
19.10
31.60
19.30
36 tháng
(2023-10-02) 		-1.39 -6.77% 1,611,735 -200 -0.0
18.13
31.60
19.30
60 tháng
(2021-10-11) 		-0.42 -2.15% 1,990,461 100 0.0
15.11
31.60
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2022
20.87
 100 20.19 20.87 20.87 0 0 0
28/01/2022
20.19
 0 20.19 20.19 20.19 0 0 0
27/01/2022
20.19
 0 20.19 20.19 20.19 0 0 0
26/01/2022
20.19
 0 20.19 20.19 20.19 0 0 0
25/01/2022
20.19
 100 19.52 20.19 20.19 0 0 0
24/01/2022
19.52
 1,000 20.13 20.13 19.52 0 0 0
21/01/2022
20.13
 0 20.13 20.13 20.13 0 0 0
20/01/2022
20.13
 400 20.19 20.19 20.13 0 0 0
19/01/2022
20.19
 0 20.19 20.19 20.19 0 0 0
18/01/2022
20.19
 100 20.19 20.19 20.19 0 0 0
17/01/2022
20.19
 0 20.19 20.19 20.19 0 0 0
14/01/2022
20.19
 0 20.19 20.19 20.19 0 0 0
13/01/2022
20.19
 0 20.19 20.19 20.19 0 0 0
12/01/2022
20.19
 0 20.19 20.19 20.19 0 0 0
11/01/2022
20.19
 0 20.19 20.19 20.19 0 0 0
10/01/2022
20.19
 0 20.19 20.19 20.19 0 0 0
07/01/2022
20.19
 0 20.19 20.19 20.19 0 0 0
06/01/2022
20.19
 0 20.19 20.19 20.19 0 0 0
05/01/2022
20.19
 1,400 20.39 20.39 20.19 0 0 0
04/01/2022
20.39
 0 20.39 20.39 20.39 0 0 0
31/12/2021
20.39
 0 20.39 20.39 20.39 0 0 0
30/12/2021
20.39
 0 20.39 20.39 20.39 0 0 0
29/12/2021
20.39
 900 20.26 20.39 20.33 0 0 0
28/12/2021
20.26
 0 20.19 20.26 20.26 0 0 0
27/12/2021
20.19
 2,000 20.46 20.46 20.19 0 0 0
24/12/2021
20.46
 0 20.46 20.46 20.46 0 0 0
23/12/2021
20.46
 0 20.53 20.46 20.46 0 0 0
22/12/2021
20.53
 400 20.19 20.53 20.39 0 0 0
21/12/2021
20.19
 2,500 20.19 20.19 20.19 0 0 0
20/12/2021
20.19
 100 20.19 20.19 20.19 0 0 0
17/12/2021
20.19
 3,500 20.33 20.87 20.19 0 0 0
16/12/2021
20.33
 700 19.52 20.33 20.26 0 0 0
15/12/2021
19.52
 100 20.26 20.26 19.52 0 0 0
14/12/2021
20.26
 700 20.33 20.33 20.13 0 0 0
13/12/2021
20.33
 900 20.26 20.33 17.23 0 0 0
10/12/2021
20.26
 300 20.19 20.26 20.19 0 0 0
09/12/2021
20.19
 1,300 20.19 20.19 20.06 0 0 0
08/12/2021
20.19
 0 20.19 20.19 20.19 0 0 0
07/12/2021
20.19
 100 20.19 20.19 20.19 0 0 0
06/12/2021
20.19
 200 19.59 20.19 20.19 0 0 0
03/12/2021
19.59
 1,200 21.20 21.20 19.59 0 0 0
02/12/2021
21.20
 100 21.00 21.20 21.20 0 0 0
01/12/2021
21.00
 0 20.87 21.00 21.00 0 0 0
30/11/2021
20.87
 900 20.19 21.54 20.87 0 0 0
29/11/2021
20.19
 1,000 20.87 20.87 20.19 0 0 0
26/11/2021
20.87
 4,000 20.53 20.87 20.19 0 0 0
25/11/2021
20.53
 2,700 20.53 20.53 20.46 0 0 0
24/11/2021
20.53
 1,700 20.80 20.80 20.53 0 0 0
23/11/2021
20.80
 0 19.52 20.80 20.80 0 0 0
22/11/2021
19.52
 10,300 20.19 21.54 19.52 0 0 0
19/11/2021
20.19
 1,700 20.53 20.53 18.91 0 0 0
18/11/2021
20.53
 1,300 20.87 20.87 20.53 0 0 0
17/11/2021
20.87
 2,800 20.87 20.87 20.87 0 0 0
16/11/2021
20.87
 1,000 20.93 20.93 20.87 0 0 0
15/11/2021
20.93
 0 21.13 20.93 20.93 0 0 0
12/11/2021
21.13
 300 21.54 21.54 20.87 0 0 0
11/11/2021
21.54
 6,300 20.46 21.54 18.85 0 0 0
10/11/2021
20.46
 600 20.33 20.46 20.46 0 0 0
09/11/2021
20.33
 1,000 20.53 20.53 20.33 0 0 0
08/11/2021
20.53
 800 20.26 20.53 20.26 0 0 0
05/11/2021
20.26
 800 21.40 21.40 20.26 0 0 0
04/11/2021
21.40
 1,300 20.19 21.40 20.26 0 0 0
03/11/2021
20.19
 4,700 20.39 20.53 20.19 0 0 0
02/11/2021
20.39
 1,800 21.67 21.67 20.39 0 0 0
01/11/2021
21.67
 9,200 21.54 23.56 20.87 0 0 0
29/10/2021
21.54
 3,000 20.87 21.54 20.19 0 0 0
28/10/2021
20.87
 2,800 18.38 20.87 19.52 0 0 0
27/10/2021
18.38
 0 18.31 18.38 18.31 0 0 0
26/10/2021
18.31
 1,400 19.92 19.92 18.17 0 0 0
25/10/2021
19.92
 0 19.92 19.92 19.92 0 0 0
22/10/2021
19.92
 0 20.13 19.92 20.13 0 0 0
21/10/2021
20.13
 300 19.52 20.13 19.52 0 0 0
20/10/2021
19.52
 0 19.52 19.52 19.52 0 0 0
19/10/2021
19.52
 0 19.52 19.52 19.52 0 0 0
18/10/2021
19.52
 100 19.52 19.52 19.52 0 0 0
15/10/2021
19.52
 1,000 19.52 19.52 19.52 0 0 0
14/10/2021
19.52
 0 19.52 19.52 19.52 0 0 0
13/10/2021
19.52
 0 19.52 19.52 19.52 0 0 0
12/10/2021
19.52
 1,100 19.52 19.52 19.52 0 0 0
11/10/2021
19.52
 0 19.52 19.52 19.52 0 0 0
08/10/2021
19.52
 1,300 19.52 19.52 19.45 0 0 0
07/10/2021
19.52
 100 19.05 19.52 19.52 0 0 0
06/10/2021
19.05
 300 19.86 19.86 19.05 0 0 0
05/10/2021
19.86
 2,200 19.45 19.86 16.96 0 0 0
04/10/2021
19.45
 0 19.45 19.45 19.45 0 0 0
01/10/2021
19.45
 0 19.45 19.45 19.45 0 0 0
30/09/2021
19.45
 400 18.85 19.45 19.45 0 0 0
29/09/2021
18.85
 0 18.85 18.85 18.85 0 0 0
28/09/2021
18.85
 600 18.11 18.85 18.85 0 0 0
27/09/2021
18.11
 1,100 18.51 18.51 16.22 0 0 0
24/09/2021
18.51
 300 18.78 18.78 18.51 0 0 0
23/09/2021
18.78
 0 18.78 18.78 18.78 0 0 0
22/09/2021
18.78
 0 19.38 18.78 18.78 0 0 0
21/09/2021
19.38
 700 18.11 19.38 18.04 0 0 0
20/09/2021
18.11
 400 17.03 18.11 18.11 0 0 0
17/09/2021
17.03
 0 17.03 17.03 17.03 0 0 0
16/09/2021
17.03
 300 19.32 19.32 17.03 0 0 0
15/09/2021
19.32
 500 19.38 19.38 16.49 0 0 0
14/09/2021
19.38
 0 19.38 19.38 19.38 0 0 0
13/09/2021
19.38
 0 19.38 19.38 19.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |