CTCP Cơ khí Đông Anh LICOGI (ckd)

24
1.20
(5.26%)
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
(2025-12-29) 		0.30 1.33% 12,100 0 0
22.50
24
24
2 tháng
(2025-12-01) 		0.10 0.44% 36,400 0 0
22.50
24
24
3 tháng
(2025-10-30) 		0 0% 59,900 0 0
22.50
24
24
6 tháng
(2025-08-01) 		0.23 1.04% 379,800 0 0
22.50
24
24
12 tháng
(2025-02-03) 		1.52 7.13% 729,301 -200 -0.0
21.10
25.69
24
24 tháng
(2024-02-15) 		0.73 3.29% 1,064,731 -200 -0.0
19.53
25.69
24
36 tháng
(2023-02-13) 		-1.38 -5.69% 1,269,361 -400 -0.0
18.02
25.69
24
60 tháng
(2021-02-23) 		6.65 41.16% 1,643,561 100 0.0
15.78
27.69
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |