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)
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
17/03/2021
18.81
 0 18.81 18.81 18.81 0 0 0
16/03/2021
18.81
 100 17.58 18.81 18.81 0 0 0
15/03/2021
17.58
 0 17.64 17.58 17.58 0 0 0
12/03/2021
17.64
 400 17.51 17.64 17.45 0 0 0
11/03/2021
17.51
 0 17.51 17.51 17.51 0 0 0
10/03/2021
17.51
 0 17.51 17.51 17.51 0 0 0
09/03/2021
17.51
 400 17.38 17.51 17.45 0 0 0
08/03/2021
17.38
 200 17.19 17.38 17.38 0 0 0
05/03/2021
17.19
 300 17.06 17.19 17.19 0 0 0
04/03/2021
17.06
 700 16.86 17.06 16.93 0 0 0
03/03/2021
16.86
 0 16.86 16.86 16.86 0 0 0
02/03/2021
16.86
 1,400 16.80 16.86 16.86 0 0 0
01/03/2021
16.80
 100 16.61 16.80 16.80 0 0 0
26/02/2021
16.61
 1,200 16.67 16.67 16.61 0 0 0
25/02/2021
16.67
 3,000 16.74 16.86 16.67 0 0 0
24/02/2021
16.74
 10,100 16.15 16.74 16.22 0 0 0
23/02/2021
16.15
 1,100 16.09 16.15 14.46 0 0 0
22/02/2021
16.09
 0 16.09 16.09 16.09 0 0 0
19/02/2021
16.09
 2,700 16.22 16.22 16.09 0 900 -0.0
18/02/2021
16.22
 1,000 15.89 16.22 16.22 0 0 0
17/02/2021
15.89
 100 16.02 16.02 15.89 0 0 0
09/02/2021
16.02
 100 15.96 16.02 16.02 0 0 0
08/02/2021
15.96
 100 15.96 15.96 15.96 0 0 0
05/02/2021
15.96
 400 16.02 16.02 15.96 0 100 -0.0
04/02/2021
16.02
 100 16.28 16.28 16.02 0 0 0
03/02/2021
16.28
 1,100 16.48 16.48 16.22 0 0 0
02/02/2021
16.48
 300 16.15 16.54 16.22 0 0 0
01/02/2021
16.15
 600 15.89 16.15 15.76 0 0 0
29/01/2021
15.89
 100 14.59 15.89 15.89 0 0 0
28/01/2021
14.59
 0 14.92 14.59 14.59 0 0 0
27/01/2021
14.92
 200 14.27 14.92 14.27 0 0 0
26/01/2021
14.27
 4,100 14.40 14.40 14.27 0 0 0
25/01/2021
14.40
 0 14.27 14.40 14.40 0 0 0
22/01/2021
14.27
 7,100 14.72 14.79 13.62 0 0 0
21/01/2021
14.72
 500 15.44 15.44 14.72 0 0 0
20/01/2021
15.44
 0 15.44 15.44 15.44 0 0 0
19/01/2021
15.44
 100 15.24 15.44 15.44 0 0 0
18/01/2021
15.24
 100 14.92 15.24 15.24 0 0 0
15/01/2021
14.92
 300 14.98 14.98 14.92 0 0 0
14/01/2021
14.98
 3,200 14.27 15.57 14.85 0 0 0
13/01/2021
14.27
 1,100 13.95 14.79 14.27 0 0 0
12/01/2021
13.95
 1,500 14.66 14.72 13.62 0 0 0
11/01/2021
14.66
 600 14.40 14.66 14.40 0 0 0
08/01/2021
14.40
 400 14.40 14.40 14.40 0 0 0
07/01/2021
14.40
 100 14.40 14.40 14.40 0 0 0
06/01/2021
14.40
 200 14.14 14.40 14.14 0 0 0
05/01/2021
14.14
 500 13.69 14.14 14.14 0 0 0
04/01/2021
13.69
 0 13.62 13.69 13.62 0 0 0
31/12/2020
13.62
 1,300 13.95 13.95 13.62 0 0 0
30/12/2020
13.95
 400 13.62 13.95 13.95 0 0 0
29/12/2020
13.62
 300 13.62 13.62 13.62 0 0 0
28/12/2020
13.62
 900 13.62 13.62 13.04 0 0 0
25/12/2020
13.62
 1,300 13.30 13.62 13.62 0 0 0
24/12/2020
13.30
 800 12.97 13.30 12.97 0 0 0
23/12/2020
12.97
 400 13.49 13.49 12.97 0 0 0
22/12/2020
13.49
 0 13.49 13.49 13.49 0 0 0
21/12/2020
13.49
 1,200 13.56 13.56 13.43 1,000 0 0.0
18/12/2020
13.56
 1,000 13.62 13.62 13.30 0 0 0
17/12/2020
13.62
 100 13.17 13.62 13.62 0 0 0
16/12/2020
13.17
 900 11.03 13.17 12.97 0 0 0
15/12/2020
11.03
 4,600 12.97 12.97 11.03 2,000 0 0.0
14/12/2020
12.97
 1,000 12.32 12.97 12.97 0 0 0
11/12/2020
12.32
 400 13.62 13.62 12.32 0 0 0
10/12/2020
13.62
 0 13.62 13.62 13.62 0 0 0
09/12/2020
13.62
 700 13.62 13.62 13.62 0 0 0
08/12/2020
13.62
 0 13.62 13.62 13.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |