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
(2026-08-12) 		-0.60 -3% 7,700 0 0
19.10
22.90
19.10
2 tháng
(2026-07-13) 		-2.80 -12.61% 102,400 0 0
19.10
23
19.10
3 tháng
(2026-06-15) 		-3.70 -16.02% 115,300 0 0
19.10
25
19.10
6 tháng
(2026-03-16) 		-7.89 -28.92% 382,100 0 0
19.10
31.60
19.10
12 tháng
(2025-09-16) 		-2.39 -10.95% 769,300 0 0
19.10
31.60
19.10
24 tháng
(2024-09-23) 		-0.76 -3.78% 1,308,117 -200 -0.0
19.10
31.60
19.10
36 tháng
(2023-09-28) 		-1.09 -5.31% 1,611,635 -200 -0.0
18.13
31.60
19.10
60 tháng
(2021-10-07) 		-0.12 -0.61% 1,991,361 100 0.0
15.11
31.60
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
21.46
 0 21.46 21.46 21.46 0 0 0
05/09/2024
21.46
 100 21.46 21.46 21.46 0 0 0
04/09/2024
19.19
 10,400 19.35 19.35 18.13 0 0 0
30/08/2024
20.33
 1,000 20.33 20.33 20.33 0 0 0
29/08/2024
20.89
 4,000 19.51 20.98 19.51 0 0 0
28/08/2024
19.59
 7,500 19.51 19.67 19.43 0 0 0
27/08/2024
21.38
 0 21.38 21.38 21.38 0 0 0
26/08/2024
21.38
 0 21.38 21.38 21.38 0 0 0
23/08/2024
21.14
 9,700 20.08 21.95 20.08 0 0 0
22/08/2024
20.33
 2,201 20.08 20.33 20.08 0 0 0
21/08/2024
20.08
 0 20.08 20.08 20.08 0 0 0
20/08/2024
20.00
 200 20.08 20.08 20.00 0 0 0
19/08/2024
19.92
 100 19.92 19.92 19.92 0 0 0
16/08/2024
20.33
 1,003 20.33 20.33 20.33 0 0 0
15/08/2024
20.33
 100 20.33 20.33 20.33 0 0 0
14/08/2024
20.33
 0 20.33 20.33 20.33 0 0 0
13/08/2024
20.33
 0 20.33 20.33 20.33 0 0 0
12/08/2024
20.33
 1 20.33 20.33 20.33 0 0 0
09/08/2024
20.33
 0 20.33 20.33 20.33 0 0 0
08/08/2024
20.33
 1,000 20.33 20.33 20.33 0 0 0
07/08/2024
20.33
 1,601 19.51 20.33 19.51 0 0 0
06/08/2024
19.51
 0 19.51 19.51 19.51 0 0 0
05/08/2024
19.51
 2,113 19.59 19.59 19.51 0 0 0
02/08/2024
19.51
 3,402 19.51 19.51 19.51 0 0 0
01/08/2024
20.24
 0 20.24 20.24 20.24 0 0 0
31/07/2024
20.24
 400 20.24 20.24 20.24 0 0 0
30/07/2024
20.16
 0 20.16 20.16 20.16 0 0 0
29/07/2024
20.16
 0 20.16 20.16 20.16 0 0 0
26/07/2024
20.16
 200 20.16 20.16 20.16 0 0 0
25/07/2024
20.16
 200 20.16 20.16 20.16 0 0 0
24/07/2024
20.16
 0 20.16 20.16 20.16 0 0 0
23/07/2024
20.33
 600 19.92 20.33 19.92 0 0 0
22/07/2024
20.33
 700 20.33 20.33 20.33 0 0 0
19/07/2024
21.06
 0 21.06 21.06 21.06 0 0 0
18/07/2024
21.06
 30 21.06 21.06 21.06 0 0 0
17/07/2024
21.06
 0 21.06 21.06 21.06 0 0 0
16/07/2024
21.06
 29 21.06 21.06 21.06 0 0 0
15/07/2024
21.06
 100 21.06 21.06 21.06 0 0 0
12/07/2024
19.76
 200 19.76 19.76 19.76 0 0 0
11/07/2024
20.65
 100 20.65 20.65 20.65 0 0 0
10/07/2024
20.65
 300 20.65 20.65 20.65 0 0 0
09/07/2024
21.14
 100 21.14 21.14 21.14 0 0 0
08/07/2024
20.00
 1,400 20.00 20.00 20.00 0 0 0
05/07/2024
20.16
 100 20.16 20.16 20.16 0 0 0
04/07/2024
20.00
 300 20.00 20.00 20.00 0 0 0
03/07/2024
19.43
 0 19.43 19.43 19.43 0 0 0
02/07/2024
19.51
 4,900 19.51 19.51 19.19 0 0 0
01/07/2024
19.59
 2,800 19.51 19.76 19.35 0 0 0
28/06/2024
19.51
 300 19.76 19.76 19.51 0 0 0
27/06/2024
20.57
 0 20.57 20.57 20.57 0 0 0
26/06/2024
19.51
 1,601 20.89 20.98 19.51 0 0 0
25/06/2024
20.98
 0 20.98 20.98 20.98 0 0 0
24/06/2024
20.98
 2,510 21.46 21.46 20.33 0 0 0
21/06/2024
19.92
 3,900 20.81 21.14 19.92 0 0 0
20/06/2024
20.65
 0 20.65 20.65 20.65 0 0 0
19/06/2024
20.65
 102 20.65 20.65 20.65 0 0 0
18/06/2024
19.43
 9,200 20.57 20.73 19.43 0 0 0
17/06/2024
20.57
 1,113 20.57 20.57 20.57 0 0 0
14/06/2024
20.65
 2,000 20.33 20.65 20.33 0 0 0
13/06/2024
20.00
 2,100 20.33 20.65 20.00 0 0 0
12/06/2024
19.92
 201 20.73 20.73 19.92 0 0 0
11/06/2024
19.92
 0 19.92 19.92 19.92 0 0 0
10/06/2024
19.84
 1,700 19.76 19.92 19.76 0 0 0
07/06/2024
19.92
 1,100 19.59 19.92 19.59 0 0 0
06/06/2024
19.11
 1,801 19.67 19.67 19.11 0 0 0
05/06/2024
21.54
 100 21.54 21.54 21.54 0 0 0
04/06/2024
19.51
 600 19.51 19.51 19.51 0 0 0
03/06/2024
19.51
 100 19.51 19.51 19.51 0 0 0
31/05/2024
19.51
 300 19.51 19.51 19.51 0 0 0
30/05/2024
19.51
 2,402 19.51 19.51 19.43 0 0 0
29/05/2024
19.51
 1,700 19.51 19.51 19.51 0 0 0
28/05/2024
19.51
 4,500 19.11 19.51 19.11 0 0 0
27/05/2024
19.51
 100 19.51 19.51 19.51 0 0 0
24/05/2024
19.43
 700 18.29 19.43 18.29 0 0 0
23/05/2024
19.51
 1,800 19.51 19.51 19.51 0 0 0
22/05/2024
19.51
 0 19.51 19.51 19.51 0 0 0
21/05/2024
19.51
 0 19.51 19.51 19.51 0 0 0
20/05/2024
19.51
 0 19.51 19.51 19.51 0 0 0
17/05/2024
19.51
 500 19.51 19.51 19.51 0 0 0
16/05/2024
19.51
 2,200 19.27 19.51 19.27 0 0 0
15/05/2024
19.11
 100 19.11 19.11 19.11 0 0 0
14/05/2024
19.11
 2,900 19.11 19.11 19.11 0 0 0
13/05/2024
19.11
 0 19.11 19.11 19.11 0 0 0
10/05/2024
19.11
 1,100 19.11 19.11 19.11 0 0 0
09/05/2024
19.35
 0 19.35 19.35 19.35 0 0 0
08/05/2024
19.11
 200 19.51 19.51 19.11 0 0 0
07/05/2024
19.11
 1,100 18.94 19.11 18.94 0 0 0
06/05/2024
19.11
 0 19.11 19.11 19.11 0 0 0
03/05/2024
19.11
 0 19.11 19.11 19.11 0 0 0
02/05/2024
19.11
 0 19.11 19.11 19.11 0 0 0
26/04/2024
19.11
 0 19.11 19.11 19.11 0 0 0
25/04/2024
19.11
 100 19.11 19.11 19.11 0 0 0
24/04/2024
19.02
 400 19.11 19.11 19.11 0 0 0
23/04/2024
19.11
 1,900 19.02 19.11 18.94 0 0 0
22/04/2024
19.11
 200 19.11 19.11 19.11 0 0 0
19/04/2024
19.11
 2,400 18.70 19.11 18.70 0 0 0
17/04/2024
18.70
 2,600 17.89 18.94 17.89 0 0 0
16/04/2024
18.70
 7,600 18.70 19.02 18.70 0 0 0
15/04/2024
19.51
 2,100 19.51 19.51 19.43 0 0 0
12/04/2024
19.35
 901 19.43 19.43 19.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |