CTCP Cơ khí Đông Anh LICOGI (ckd)

27.40
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
(2026-02-11) 		2 7.84% 35,400 0 0
25.50
27.50
27.40
2 tháng
(2026-01-12) 		4.70 20.61% 74,400 0 0
22.80
27.50
27.40
3 tháng
(2025-12-15) 		4.90 21.68% 99,900 0 0
22.50
27.50
27.40
6 tháng
(2025-09-15) 		4.75 20.88% 400,100 0 0
22.50
27.50
27.40
12 tháng
(2025-03-18) 		4.57 19.91% 662,000 100 0
21.10
27.50
27.40
24 tháng
(2024-03-25) 		6.28 29.57% 1,099,329 -200 -0.0
19.53
27.50
27.40
36 tháng
(2023-03-29) 		7.10 34.78% 1,335,160 100 0.0
18.02
27.50
27.40
60 tháng
(2021-04-08) 		9.66 54.17% 1,691,761 100 0.0
15.78
27.69
27.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
19.95
 0 19.95 19.95 19.95 0 0 0
02/05/2024
19.95
 0 19.95 19.95 19.95 0 0 0
26/04/2024
19.95
 0 19.95 19.95 19.95 0 0 0
25/04/2024
19.95
 100 19.95 19.95 19.95 0 0 0
24/04/2024
19.87
 400 19.95 19.95 19.95 0 0 0
23/04/2024
19.95
 1,900 19.87 19.95 19.78 0 0 0
22/04/2024
19.95
 200 19.95 19.95 19.95 0 0 0
19/04/2024
19.95
 2,400 19.53 19.95 19.53 0 0 0
17/04/2024
19.53
 2,600 18.68 19.78 18.68 0 0 0
16/04/2024
19.53
 7,600 19.53 19.87 19.53 0 0 0
15/04/2024
20.38
 2,100 20.38 20.38 20.29 0 0 0
12/04/2024
20.21
 901 20.29 20.29 20.21 0 0 0
11/04/2024
20.38
 100 20.38 20.38 20.38 0 0 0
10/04/2024
20.38
 300 20.38 20.38 20.38 0 0 0
09/04/2024
20.12
 500 20.12 20.12 20.12 0 0 0
08/04/2024
20.04
 2,900 20.21 20.21 20.04 0 0 0
05/04/2024
20.38
 8,600 20.55 20.55 20.12 0 0 0
04/04/2024
20.55
 600 20.55 20.55 20.38 0 0 0
03/04/2024
20.63
 15,700 20.04 21.22 20.04 0 0 0
02/04/2024
21.22
 0 21.22 21.22 21.22 0 0 0
01/04/2024
21.22
 1,000 21.22 21.22 21.22 0 0 0
29/03/2024
21.22
 100 21.22 21.22 21.22 0 0 0
28/03/2024
21.22
 0 21.22 21.22 21.22 0 0 0
27/03/2024
21.22
 0 21.22 21.22 21.22 0 0 0
26/03/2024
21.22
 0 21.22 21.22 21.22 0 0 0
25/03/2024
21.22
 0 21.22 21.22 21.22 0 0 0
22/03/2024
21.22
 100 21.22 21.22 21.22 0 0 0
21/03/2024
21.22
 100 21.22 21.22 21.22 0 0 0
20/03/2024
21.22
 3,800 21.31 21.31 21.22 0 0 0
19/03/2024
21.22
 1,000 21.22 21.31 21.22 0 0 0
18/03/2024
20.97
 3,600 21.22 21.22 20.97 0 0 0
15/03/2024
21.65
 500 21.65 21.65 21.65 0 0 0
14/03/2024
21.73
 700 21.65 21.73 21.65 0 0 0
13/03/2024
21.73
 7,200 21.22 21.73 21.22 0 0 0
12/03/2024
21.73
 0 21.73 21.73 21.73 0 0 0
11/03/2024
21.73
 100 21.73 21.73 21.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |