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) 		0.50 2.22% 10,400 0 0
22.50
23
22.80
2 tháng
(2025-11-28) 		0.30 1.32% 36,800 0 0
22.50
23
22.80
3 tháng
(2025-10-29) 		0.20 0.88% 62,100 0 0
22.50
23.10
22.80
6 tháng
(2025-07-31) 		0.43 1.92% 392,100 0 0
22.50
23.85
22.80
12 tháng
(2025-02-03) 		1.72 8.07% 727,601 -200 -0.0
21.10
25.69
22.80
24 tháng
(2024-02-07) 		1.61 7.51% 1,064,131 -200 -0.0
19.53
25.69
22.80
36 tháng
(2023-02-13) 		-1.18 -4.86% 1,267,661 -400 -0.0
18.02
25.69
22.80
60 tháng
(2021-02-22) 		6.91 42.98% 1,641,861 100 0.0
15.78
27.69
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2024
21.56
 110 21.56 21.56 21.56 0 0 0
07/03/2024
21.56
 1,800 21.39 21.73 21.39 0 0 0
06/03/2024
21.39
 0 21.39 21.39 21.39 0 0 0
05/03/2024
21.65
 4,442 21.31 21.73 21.31 0 0 0
04/03/2024
21.22
 20 21.31 21.31 21.31 0 0 0
01/03/2024
21.22
 2,800 21.31 21.31 21.22 0 0 0
29/02/2024
21.31
 2,300 21.31 21.31 21.31 0 0 0
28/02/2024
21.31
 0 21.31 21.31 21.31 0 0 0
27/02/2024
21.22
 700 21.39 21.39 21.22 0 0 0
26/02/2024
21.56
 0 21.56 21.56 21.56 0 0 0
23/02/2024
21.56
 0 21.56 21.56 21.56 0 0 0
22/02/2024
21.56
 330 21.56 21.65 21.56 0 0 0
21/02/2024
21.73
 1,300 21.82 21.82 21.73 0 0 0
20/02/2024
21.90
 2,300 21.65 21.90 21.65 0 0 0
19/02/2024
21.90
 1,300 21.90 21.90 21.90 0 0 0
16/02/2024
22.07
 0 22.07 22.07 22.07 0 0 0
15/02/2024
22.07
 100 22.07 22.07 22.07 0 0 0
07/02/2024
21.39
 1,100 21.22 21.39 21.22 0 0 0
06/02/2024
21.39
 104 21.39 21.39 21.39 0 0 0
05/02/2024
21.22
 900 21.56 21.56 21.22 0 0 0
02/02/2024
21.22
 1,200 19.95 21.22 19.95 0 0 0
01/02/2024
21.22
 1,000 21.22 21.22 21.22 0 0 0
31/01/2024
20.80
 3,800 20.88 21.22 20.80 0 0 0
30/01/2024
22.16
 100 22.16 22.16 22.16 0 0 0
29/01/2024
20.80
 1,900 20.80 20.80 20.80 0 0 0
26/01/2024
20.72
 0 20.72 20.72 20.72 0 0 0
25/01/2024
20.72
 0 20.72 20.72 20.72 0 0 0
24/01/2024
20.72
 100 20.72 20.72 20.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |