CTCP Cơ khí Đông Anh LICOGI (ckd)

29
1.70
(6.23%)
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
(2026-03-31) 		-1.40 -4.61% 51,000 0 0
27.20
33
29
2 tháng
(2026-03-02) 		2.40 9.02% 220,900 0 0
26
33
29
3 tháng
(2026-01-30) 		2.10 7.81% 254,000 0 0
24
33
29
6 tháng
(2025-11-03) 		6.10 26.64% 317,700 0 0
22.50
33
29
12 tháng
(2025-05-05) 		7.44 34.53% 753,700 100 0
21.56
33
29
24 tháng
(2024-05-10) 		9.05 45.36% 1,240,728 -200 -0.0
19.95
33
29
36 tháng
(2023-05-16) 		10.98 60.96% 1,521,852 100 0.0
18.02
33
29
60 tháng
(2021-05-26) 		10.90 60.24% 1,858,161 100 0.0
15.78
33
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
19.53
 1,200 20.46 20.46 19.53 0 0 0
22/01/2024
20.46
 1,500 20.38 20.55 20.38 0 0 0
19/01/2024
20.29
 0 20.29 20.29 20.29 0 0 0
18/01/2024
20.29
 500 20.29 20.29 20.29 0 0 0
17/01/2024
20.12
 1,700 20.21 20.21 20.12 0 0 0
16/01/2024
20.12
 0 20.12 20.12 20.12 0 0 0
15/01/2024
20.12
 1,000 20.12 20.12 20.12 0 0 0
12/01/2024
20.46
 0 20.46 20.46 20.46 0 0 0
11/01/2024
20.38
 1,200 20.63 20.63 20.38 0 0 0
10/01/2024
20.63
 800 20.63 20.63 20.63 0 0 0
09/01/2024
20.63
 0 20.63 20.63 20.63 0 0 0
08/01/2024
20.80
 500 20.12 20.80 20.12 0 0 0
05/01/2024
20.04
 0 20.04 20.04 20.04 0 0 0
04/01/2024
20.04
 0 20.04 20.04 20.04 0 0 0
03/01/2024
20.04
 0 20.04 20.04 20.04 0 0 0
02/01/2024
19.95
 1,400 20.12 20.12 19.95 0 0 0
29/12/2023
20.12
 400 20.12 20.21 20.12 0 0 0
28/12/2023
20.12
 3,800 20.12 20.38 20.12 0 0 0
26/12/2023
20.12
 400 19.78 20.21 20.12 0 0 0
25/12/2023
19.78
 200 19.78 20.38 19.78 0 0 0
22/12/2023
19.78
 500 19.95 19.95 19.78 0 0 0
19/12/2023
19.95
 100 19.78 19.95 19.95 0 0 0
18/12/2023
19.78
 2,800 19.70 20.04 19.78 0 0 0
15/12/2023
19.70
 5,300 19.61 19.70 19.70 0 0 0
14/12/2023
19.61
 400 20.38 20.38 19.61 0 0 0
08/12/2023
20.38
 100 20.12 20.38 20.38 0 0 0
07/12/2023
20.12
 1,200 20.38 20.38 19.95 0 0 0
05/12/2023
20.38
 300 20.38 20.38 20.38 0 0 0
27/11/2023
20.38
 100 20.38 20.38 20.38 0 0 0
23/11/2023
20.38
 300 20.04 20.38 20.38 0 0 0
17/11/2023
20.04
 900 20.55 20.55 19.87 0 0 0
16/11/2023
20.55
 1,600 21.05 21.05 19.53 0 0 0
10/11/2023
21.05
 300 21.05 21.05 19.53 0 0 0
09/11/2023
21.05
 100 20.38 21.05 21.05 0 0 0
02/11/2023
20.38
 100 19.95 20.38 20.38 0 0 0
01/11/2023
19.95
 600 21.14 21.14 19.78 0 0 0
25/10/2023
21.14
 500 21.14 21.14 21.14 0 0 0
24/10/2023
21.14
 100 21.99 21.99 21.14 0 0 0
20/10/2023
21.99
 100 20.88 21.99 21.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |