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)
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
07/12/2020
13.62
 100 13.04 13.62 13.62 0 0 0
04/12/2020
13.04
 0 12.97 13.04 13.04 0 0 0
03/12/2020
12.97
 11,000 13.56 13.56 12.97 0 0 0
02/12/2020
13.56
 0 13.56 13.56 13.56 0 0 0
01/12/2020
13.56
 0 12.97 13.56 12.97 0 0 0
30/11/2020
12.97
 1,200 12.97 13.62 12.97 0 0 0
27/11/2020
12.97
 2,100 13.62 15.31 12.97 0 0 0
26/11/2020
13.62
 400 15.37 15.37 13.62 0 0 0
25/11/2020
15.37
 900 13.43 15.37 13.43 0 0 0
24/11/2020
13.43
 200 11.68 13.43 13.43 0 0 0
23/11/2020
11.68
 100 12.65 12.65 11.68 0 0 0
20/11/2020
12.65
 3,200 14.46 14.46 12.65 0 0 0
19/11/2020
14.46
 1,400 19.46 19.46 14.46 1,200 0 0.0
18/11/2020
19.46
 2,800 19.46 19.46 16.86 2,700 0 0.1
17/11/2020
19.46
 100 17.19 19.46 19.46 0 0 0
16/11/2020
17.19
 3,200 20.17 23.16 17.19 3,000 0 0.1
13/11/2020
20.17
 100 20.76 20.76 20.17 0 0 0
12/11/2020
20.76
 10,300 16.86 20.89 17.45 0 0 0
11/11/2020
16.86
 200 17.12 19.39 16.86 0 0 0
10/11/2020
17.12
 3,000 14.92 17.12 16.86 0 0 0
09/11/2020
14.92
 400 14.92 14.92 14.92 0 0 0
06/11/2020
14.92
 6,100 12.97 14.92 14.59 0 0 0
05/11/2020
12.97
 1,400 11.29 12.97 12.97 0 0 0
04/11/2020
11.29
 0 11.29 11.29 11.29 0 0 0
03/11/2020
11.29
 1,000 10.64 11.29 11.29 0 0 0
02/11/2020
10.64
 0 10.64 10.64 10.64 0 0 0
30/10/2020
10.64
 0 10.64 10.64 10.64 0 0 0
29/10/2020
10.64
 0 10.64 10.64 10.64 0 0 0
28/10/2020
10.64
 0 10.64 10.64 10.64 0 0 0
27/10/2020
10.64
 0 10.77 10.64 10.64 0 0 0
26/10/2020
10.77
 1,100 10.77 10.77 9.21 0 0 0
23/10/2020
10.77
 0 10.77 10.77 10.77 0 0 0
22/10/2020
10.77
 100 10.77 10.77 10.77 0 0 0
21/10/2020
10.77
 0 10.77 10.77 10.77 0 0 0
20/10/2020
10.77
 0 10.77 10.77 10.77 0 0 0
19/10/2020
10.77
 0 10.77 10.77 10.77 0 0 0
16/10/2020
10.77
 2,000 10.77 10.77 10.77 0 0 0
15/10/2020
10.77
 0 10.77 10.77 10.77 0 0 0
14/10/2020
10.77
 0 10.77 10.77 10.77 0 0 0
13/10/2020
10.77
 0 10.77 10.77 10.77 0 0 0
12/10/2020
10.77
 1,000 10.77 10.77 10.77 0 0 0
09/10/2020
10.77
 0 10.77 10.77 10.77 0 0 0
08/10/2020
10.77
 0 10.77 10.77 10.77 0 0 0
07/10/2020
10.77
 1,000 10.77 10.77 10.77 0 0 0
06/10/2020
10.77
 0 10.77 10.77 10.77 0 0 0
05/10/2020
10.77
 1,000 11.22 11.22 10.77 0 0 0
02/10/2020
11.22
 0 11.22 11.22 11.22 0 0 0
01/10/2020
11.22
 0 11.22 11.22 11.22 0 0 0
30/09/2020
11.22
 0 11.22 11.22 11.22 0 0 0
29/09/2020
11.22
 0 11.22 11.22 11.22 0 0 0
28/09/2020
11.22
 0 11.29 11.22 11.22 0 0 0
25/09/2020
11.29
 900 10.70 11.35 11.16 0 0 0
24/09/2020
10.70
 0 10.70 10.70 10.70 0 0 0
23/09/2020
10.70
 0 10.70 10.70 10.70 0 0 0
22/09/2020
10.70
 0 10.70 10.70 10.70 0 0 0
21/09/2020
10.70
 0 10.70 10.70 10.70 0 0 0
18/09/2020
10.70
 0 10.70 10.70 10.70 0 0 0
17/09/2020
10.70
 0 10.70 10.70 10.70 0 0 0
16/09/2020
10.70
 0 10.70 10.70 10.70 0 0 0
15/09/2020
10.70
 400 10.38 10.70 10.70 0 0 0
14/09/2020
10.38
 1,000 9.86 10.38 10.38 0 0 0
11/09/2020
9.86
 0 9.86 9.86 9.86 0 0 0
10/09/2020
9.86
 0 10.38 9.86 9.86 0 0 0
09/09/2020
10.38
 5,200 11.16 11.16 9.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |