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
(2025-11-04) 		-0.60 -2.60% 23,500 0 0
22.50
23.10
22.50
2 tháng
(2025-10-06) 		-0.89 -3.81% 223,700 0 0
22.50
23.50
22.50
3 tháng
(2025-09-05) 		-0.25 -1.10% 306,300 0 0
22.50
23.85
22.50
6 tháng
(2025-06-09) 		-1.26 -5.30% 418,800 100 0
22.02
23.85
22.50
12 tháng
(2024-12-09) 		1.86 9.01% 733,354 -200 -0.0
20.18
25.69
22.50
24 tháng
(2023-12-15) 		2.80 14.24% 1,064,235 -200 -0.0
19.53
25.69
22.50
36 tháng
(2022-12-20) 		5.56 32.83% 1,236,961 -500 -0.0
16.94
25.69
22.50
60 tháng
(2020-12-30) 		8.55 61.34% 1,637,861 -900 -0.0
13.62
27.69
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
21.65
 900 21.22 21.65 21.22 0 0 0
23/09/2024
21.05
 5,500 21.22 21.22 20.88 0 0 0
20/09/2024
20.38
 1,500 20.88 20.88 20.38 0 0 0
19/09/2024
20.80
 700 20.80 20.80 20.80 0 0 0
18/09/2024
20.38
 1,100 20.38 20.38 20.38 0 0 0
17/09/2024
20.38
 1,800 20.38 20.38 20.38 0 0 0
16/09/2024
20.38
 7,400 20.38 20.38 20.38 0 0 0
13/09/2024
20.80
 600 20.72 20.80 20.72 0 0 0
12/09/2024
20.80
 401 20.72 20.80 20.72 0 0 0
11/09/2024
20.80
 100 20.80 20.80 20.80 0 0 0
10/09/2024
20.38
 4,000 21.56 21.56 20.38 0 0 0
09/09/2024
20.38
 3,100 20.46 20.46 20.38 0 0 0
06/09/2024
22.41
 0 22.41 22.41 22.41 0 0 0
05/09/2024
22.41
 100 22.41 22.41 22.41 0 0 0
04/09/2024
20.04
 10,400 20.21 20.21 18.93 0 0 0
30/08/2024
21.22
 1,000 21.22 21.22 21.22 0 0 0
29/08/2024
21.82
 4,000 20.38 21.90 20.38 0 0 0
28/08/2024
20.46
 7,500 20.38 20.55 20.29 0 0 0
27/08/2024
22.33
 0 22.33 22.33 22.33 0 0 0
26/08/2024
22.33
 0 22.33 22.33 22.33 0 0 0
23/08/2024
22.07
 9,700 20.97 22.92 20.97 0 0 0
22/08/2024
21.22
 2,201 20.97 21.22 20.97 0 0 0
21/08/2024
20.97
 0 20.97 20.97 20.97 0 0 0
20/08/2024
20.88
 200 20.97 20.97 20.88 0 0 0
19/08/2024
20.80
 100 20.80 20.80 20.80 0 0 0
16/08/2024
21.22
 1,003 21.22 21.22 21.22 0 0 0
15/08/2024
21.22
 100 21.22 21.22 21.22 0 0 0
14/08/2024
21.22
 0 21.22 21.22 21.22 0 0 0
13/08/2024
21.22
 0 21.22 21.22 21.22 0 0 0
12/08/2024
21.22
 1 21.22 21.22 21.22 0 0 0
09/08/2024
21.22
 0 21.22 21.22 21.22 0 0 0
08/08/2024
21.22
 1,000 21.22 21.22 21.22 0 0 0
07/08/2024
21.22
 1,601 20.38 21.22 20.38 0 0 0
06/08/2024
20.38
 0 20.38 20.38 20.38 0 0 0
05/08/2024
20.38
 2,113 20.46 20.46 20.38 0 0 0
02/08/2024
20.38
 3,402 20.38 20.38 20.38 0 0 0
01/08/2024
21.14
 0 21.14 21.14 21.14 0 0 0
31/07/2024
21.14
 400 21.14 21.14 21.14 0 0 0
30/07/2024
21.05
 0 21.05 21.05 21.05 0 0 0
29/07/2024
21.05
 0 21.05 21.05 21.05 0 0 0
26/07/2024
21.05
 200 21.05 21.05 21.05 0 0 0
25/07/2024
21.05
 200 21.05 21.05 21.05 0 0 0
24/07/2024
21.05
 0 21.05 21.05 21.05 0 0 0
23/07/2024
21.22
 600 20.80 21.22 20.80 0 0 0
22/07/2024
21.22
 700 21.22 21.22 21.22 0 0 0
19/07/2024
21.99
 0 21.99 21.99 21.99 0 0 0
18/07/2024
21.99
 30 21.99 21.99 21.99 0 0 0
17/07/2024
21.99
 0 21.99 21.99 21.99 0 0 0
16/07/2024
21.99
 29 21.99 21.99 21.99 0 0 0
15/07/2024
21.99
 100 21.99 21.99 21.99 0 0 0
12/07/2024
20.63
 200 20.63 20.63 20.63 0 0 0
11/07/2024
21.56
 100 21.56 21.56 21.56 0 0 0
10/07/2024
21.56
 300 21.56 21.56 21.56 0 0 0
09/07/2024
22.07
 100 22.07 22.07 22.07 0 0 0
08/07/2024
20.88
 1,400 20.88 20.88 20.88 0 0 0
05/07/2024
21.05
 100 21.05 21.05 21.05 0 0 0
04/07/2024
20.88
 300 20.88 20.88 20.88 0 0 0
03/07/2024
20.29
 0 20.29 20.29 20.29 0 0 0
02/07/2024
20.38
 4,900 20.38 20.38 20.04 0 0 0
01/07/2024
20.46
 2,800 20.38 20.63 20.21 0 0 0
28/06/2024
20.38
 300 20.63 20.63 20.38 0 0 0
27/06/2024
21.48
 0 21.48 21.48 21.48 0 0 0
26/06/2024
20.38
 1,601 21.82 21.90 20.38 0 0 0
25/06/2024
21.90
 0 21.90 21.90 21.90 0 0 0
24/06/2024
21.90
 2,510 22.41 22.41 21.22 0 0 0
21/06/2024
20.80
 3,900 21.73 22.07 20.80 0 0 0
20/06/2024
21.56
 0 21.56 21.56 21.56 0 0 0
19/06/2024
21.56
 102 21.56 21.56 21.56 0 0 0
18/06/2024
20.29
 9,200 21.48 21.65 20.29 0 0 0
17/06/2024
21.48
 1,113 21.48 21.48 21.48 0 0 0
14/06/2024
21.56
 2,000 21.22 21.56 21.22 0 0 0
13/06/2024
20.88
 2,100 21.22 21.56 20.88 0 0 0
12/06/2024
20.80
 201 21.65 21.65 20.80 0 0 0
11/06/2024
20.80
 0 20.80 20.80 20.80 0 0 0
10/06/2024
20.72
 1,700 20.63 20.80 20.63 0 0 0
07/06/2024
20.80
 1,100 20.46 20.80 20.46 0 0 0
06/06/2024
19.95
 1,801 20.55 20.55 19.95 0 0 0
05/06/2024
22.50
 100 22.50 22.50 22.50 0 0 0
04/06/2024
20.38
 600 20.38 20.38 20.38 0 0 0
03/06/2024
20.38
 100 20.38 20.38 20.38 0 0 0
31/05/2024
20.38
 300 20.38 20.38 20.38 0 0 0
30/05/2024
20.38
 2,402 20.38 20.38 20.29 0 0 0
29/05/2024
20.38
 1,700 20.38 20.38 20.38 0 0 0
28/05/2024
20.38
 4,500 19.95 20.38 19.95 0 0 0
27/05/2024
20.38
 100 20.38 20.38 20.38 0 0 0
24/05/2024
20.29
 700 19.10 20.29 19.10 0 0 0
23/05/2024
20.38
 1,800 20.38 20.38 20.38 0 0 0
22/05/2024
20.38
 0 20.38 20.38 20.38 0 0 0
21/05/2024
20.38
 0 20.38 20.38 20.38 0 0 0
20/05/2024
20.38
 0 20.38 20.38 20.38 0 0 0
17/05/2024
20.38
 500 20.38 20.38 20.38 0 0 0
16/05/2024
20.38
 2,200 20.12 20.38 20.12 0 0 0
15/05/2024
19.95
 100 19.95 19.95 19.95 0 0 0
14/05/2024
19.95
 2,900 19.95 19.95 19.95 0 0 0
13/05/2024
19.95
 0 19.95 19.95 19.95 0 0 0
10/05/2024
19.95
 1,100 19.95 19.95 19.95 0 0 0
09/05/2024
20.21
 0 20.21 20.21 20.21 0 0 0
08/05/2024
19.95
 200 20.38 20.38 19.95 0 0 0
07/05/2024
19.95
 1,100 19.78 19.95 19.78 0 0 0
06/05/2024
19.95
 0 19.95 19.95 19.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |