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)
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
19/01/2021
14.78
 100 14.60 14.78 14.78 0 0 0
18/01/2021
14.60
 100 14.29 14.60 14.60 0 0 0
15/01/2021
14.29
 300 14.35 14.35 14.29 0 0 0
14/01/2021
14.35
 3,200 13.67 14.91 14.22 0 0 0
13/01/2021
13.67
 1,100 13.36 14.16 13.67 0 0 0
12/01/2021
13.36
 1,500 14.04 14.10 13.04 0 0 0
11/01/2021
14.04
 600 13.79 14.04 13.79 0 0 0
08/01/2021
13.79
 400 13.79 13.79 13.79 0 0 0
07/01/2021
13.79
 100 13.79 13.79 13.79 0 0 0
06/01/2021
13.79
 200 13.54 13.79 13.54 0 0 0
05/01/2021
13.54
 500 13.11 13.54 13.54 0 0 0
04/01/2021
13.11
 0 13.04 13.11 13.04 0 0 0
31/12/2020
13.04
 1,300 13.36 13.36 13.04 0 0 0
30/12/2020
13.36
 400 13.04 13.36 13.36 0 0 0
29/12/2020
13.04
 300 13.04 13.04 13.04 0 0 0
28/12/2020
13.04
 900 13.04 13.04 12.49 0 0 0
25/12/2020
13.04
 1,300 12.73 13.04 13.04 0 0 0
24/12/2020
12.73
 800 12.42 12.73 12.42 0 0 0
23/12/2020
12.42
 400 12.92 12.92 12.42 0 0 0
22/12/2020
12.92
 0 12.92 12.92 12.92 0 0 0
21/12/2020
12.92
 1,200 12.98 12.98 12.86 1,000 0 0.0
18/12/2020
12.98
 1,000 13.04 13.04 12.73 0 0 0
17/12/2020
13.04
 100 12.61 13.04 13.04 0 0 0
16/12/2020
12.61
 900 10.56 12.61 12.42 0 0 0
15/12/2020
10.56
 4,600 12.42 12.42 10.56 2,000 0 0.0
14/12/2020
12.42
 1,000 11.80 12.42 12.42 0 0 0
11/12/2020
11.80
 400 13.04 13.04 11.80 0 0 0
10/12/2020
13.04
 0 13.04 13.04 13.04 0 0 0
09/12/2020
13.04
 700 13.04 13.04 13.04 0 0 0
08/12/2020
13.04
 0 13.04 13.04 13.04 0 0 0
07/12/2020
13.04
 100 12.49 13.04 13.04 0 0 0
04/12/2020
12.49
 0 12.42 12.49 12.49 0 0 0
03/12/2020
12.42
 11,000 12.98 12.98 12.42 0 0 0
02/12/2020
12.98
 0 12.98 12.98 12.98 0 0 0
01/12/2020
12.98
 0 12.42 12.98 12.42 0 0 0
30/11/2020
12.42
 1,200 12.42 13.04 12.42 0 0 0
27/11/2020
12.42
 2,100 13.04 14.66 12.42 0 0 0
26/11/2020
13.04
 400 14.72 14.72 13.04 0 0 0
25/11/2020
14.72
 900 12.86 14.72 12.86 0 0 0
24/11/2020
12.86
 200 11.18 12.86 12.86 0 0 0
23/11/2020
11.18
 100 12.11 12.11 11.18 0 0 0
20/11/2020
12.11
 3,200 13.85 13.85 12.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |