CTCP Cơ khí Đông Anh LICOGI (ckd)

23.50
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
(2026-05-20) 		-0.06 -0.24% 43,100 0 0
22.20
25.60
23.50
2 tháng
(2026-04-20) 		-3.89 -14.20% 86,200 0 0
22.20
30.55
23.50
3 tháng
(2026-03-23) 		-6.67 -22.10% 165,400 0 0
22.20
31.60
23.50
6 tháng
(2025-12-22) 		1.86 8.58% 366,300 0 0
21.55
31.60
23.50
12 tháng
(2025-06-24) 		2.15 10.09% 781,200 100 0
21.08
31.60
23.50
24 tháng
(2024-07-01) 		3.91 19.94% 1,271,998 -200 -0.0
19.19
31.60
23.50
36 tháng
(2023-07-05) 		3.96 20.27% 1,591,535 100 0.0
18.13
31.60
23.50
60 tháng
(2021-07-15) 		5.73 32.28% 1,923,561 100 0.0
15.11
31.60
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
17/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
16/06/2021
17.33
 100 17.33 17.33 17.33 0 0 0
15/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
14/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
11/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
10/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
09/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
08/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
07/06/2021
17.33
 200 17.08 17.33 17.33 0 0 0
04/06/2021
17.08
 200 17.33 17.33 17.08 0 0 0
03/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
02/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
01/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
31/05/2021
17.33
 0 17.33 17.33 17.33 0 0 0
28/05/2021
17.33
 0 17.33 17.33 17.33 0 0 0
27/05/2021
17.33
 0 17.33 17.33 17.33 0 0 0
26/05/2021
17.33
 100 16.77 17.33 17.33 0 0 0
25/05/2021
16.77
 1,500 17.39 17.39 16.77 0 0 0
24/05/2021
17.39
 0 17.39 17.39 17.39 0 0 0
21/05/2021
17.39
 0 17.39 17.39 17.39 0 0 0
20/05/2021
17.39
 100 15.53 17.39 17.39 0 0 0
19/05/2021
15.53
 100 15.53 15.53 15.53 0 0 0
18/05/2021
15.53
 9,800 16.77 16.77 15.53 0 0 0
17/05/2021
16.77
 1,300 16.77 16.77 16.77 0 0 0
14/05/2021
16.77
 0 16.77 16.77 16.77 0 0 0
13/05/2021
16.77
 200 15.53 16.77 16.77 0 0 0
12/05/2021
15.53
 2,000 16.77 16.77 15.53 0 0 0
11/05/2021
16.77
 0 16.77 16.77 16.77 0 0 0
10/05/2021
16.77
 0 16.77 16.77 16.77 0 0 0
07/05/2021
16.77
 0 16.77 16.77 16.77 0 0 0
06/05/2021
16.77
 400 16.15 16.77 16.77 0 0 0
05/05/2021
16.15
 0 16.65 16.15 16.15 0 0 0
04/05/2021
16.65
 300 16.15 17.33 14.41 0 0 0
29/04/2021
16.15
 4,900 16.15 16.46 16.15 0 0 0
28/04/2021
16.15
 100 16.46 16.46 16.15 0 0 0
27/04/2021
16.46
 200 15.84 16.46 14.29 0 0 0
26/04/2021
15.84
 0 15.84 15.84 15.84 0 0 0
23/04/2021
15.84
 0 15.84 15.84 15.84 0 0 0
22/04/2021
15.84
 0 15.84 15.84 15.84 0 0 0
20/04/2021
15.84
 0 15.84 15.84 15.84 0 0 0
19/04/2021
15.84
 0 15.84 15.84 15.84 0 0 0
16/04/2021
15.84
 500 15.84 15.84 15.84 0 0 0
15/04/2021
15.84
 0 15.84 15.84 15.84 0 0 0
14/04/2021
15.84
 900 15.90 15.90 15.84 0 0 0
13/04/2021
15.90
 1,600 15.40 15.90 15.40 0 0 0
12/04/2021
15.40
 300 17.08 17.08 14.91 0 0 0
09/04/2021
17.08
 0 17.08 17.08 17.08 0 0 0
08/04/2021
17.08
 100 17.27 17.27 17.08 0 0 0
07/04/2021
17.27
 0 17.39 17.27 17.27 0 0 0
06/04/2021
17.39
 200 17.14 17.39 17.14 0 0 0
05/04/2021
17.14
 0 17.14 17.14 17.14 0 0 0
02/04/2021
17.14
 0 17.14 17.14 17.14 0 0 0
01/04/2021
17.14
 100 17.02 17.14 17.14 0 0 0
31/03/2021
17.02
 100 17.27 17.27 17.02 0 0 0
30/03/2021
17.27
 700 17.08 17.27 14.54 0 0 0
29/03/2021
17.08
 0 16.90 17.08 17.08 0 0 0
26/03/2021
16.90
 0 16.90 16.90 16.90 0 0 0
25/03/2021
16.90
 400 16.77 16.90 16.90 0 0 0
24/03/2021
16.77
 300 18.14 18.14 16.77 0 0 0
23/03/2021
18.14
 0 18.14 18.14 18.14 0 0 0
22/03/2021
18.14
 0 18.14 18.14 18.14 0 0 0
19/03/2021
18.14
 200 18.01 18.14 18.14 0 0 0
18/03/2021
18.01
 0 18.01 18.01 18.01 0 0 0
17/03/2021
18.01
 0 18.01 18.01 18.01 0 0 0
16/03/2021
18.01
 100 16.83 18.01 18.01 0 0 0
15/03/2021
16.83
 0 16.90 16.83 16.83 0 0 0
12/03/2021
16.90
 400 16.77 16.90 16.71 0 0 0
11/03/2021
16.77
 0 16.77 16.77 16.77 0 0 0
10/03/2021
16.77
 0 16.77 16.77 16.77 0 0 0
09/03/2021
16.77
 400 16.65 16.77 16.71 0 0 0
08/03/2021
16.65
 200 16.46 16.65 16.65 0 0 0
05/03/2021
16.46
 300 16.34 16.46 16.46 0 0 0
04/03/2021
16.34
 700 16.15 16.34 16.21 0 0 0
03/03/2021
16.15
 0 16.15 16.15 16.15 0 0 0
02/03/2021
16.15
 1,400 16.09 16.15 16.15 0 0 0
01/03/2021
16.09
 100 15.90 16.09 16.09 0 0 0
26/02/2021
15.90
 1,200 15.96 15.96 15.90 0 0 0
25/02/2021
15.96
 3,000 16.03 16.15 15.96 0 0 0
24/02/2021
16.03
 10,100 15.47 16.03 15.53 0 0 0
23/02/2021
15.47
 1,100 15.40 15.47 13.85 0 0 0
22/02/2021
15.40
 0 15.40 15.40 15.40 0 0 0
19/02/2021
15.40
 2,700 15.53 15.53 15.40 0 900 -0.0
18/02/2021
15.53
 1,000 15.22 15.53 15.53 0 0 0
17/02/2021
15.22
 100 15.34 15.34 15.22 0 0 0
09/02/2021
15.34
 100 15.28 15.34 15.34 0 0 0
08/02/2021
15.28
 100 15.28 15.28 15.28 0 0 0
05/02/2021
15.28
 400 15.34 15.34 15.28 0 100 -0.0
04/02/2021
15.34
 100 15.59 15.59 15.34 0 0 0
03/02/2021
15.59
 1,100 15.78 15.78 15.53 0 0 0
02/02/2021
15.78
 300 15.47 15.84 15.53 0 0 0
01/02/2021
15.47
 600 15.22 15.47 15.09 0 0 0
29/01/2021
15.22
 100 13.98 15.22 15.22 0 0 0
28/01/2021
13.98
 0 14.29 13.98 13.98 0 0 0
27/01/2021
14.29
 200 13.67 14.29 13.67 0 0 0
26/01/2021
13.67
 4,100 13.79 13.79 13.67 0 0 0
25/01/2021
13.79
 0 13.67 13.79 13.79 0 0 0
22/01/2021
13.67
 7,100 14.10 14.16 13.04 0 0 0
21/01/2021
14.10
 500 14.78 14.78 14.10 0 0 0
20/01/2021
14.78
 0 14.78 14.78 14.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |