CTCP Cơ khí Đông Anh LICOGI (ckd)

21.50
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
(2026-06-30) 		-1.50 -6.52% 17,700 0 0
19.30
23.90
21.50
2 tháng
(2026-06-01) 		-0.81 -3.64% 30,100 0 0
19.30
25.60
21.50
3 tháng
(2026-05-04) 		-4.36 -16.85% 98,300 0 0
19.30
26.14
21.50
6 tháng
(2026-02-02) 		-4.07 -15.91% 341,500 0 0
19.30
31.60
21.50
12 tháng
(2025-08-04) 		-0.11 -0.51% 735,700 0 0
19.30
31.60
21.50
24 tháng
(2024-08-09) 		1.17 5.78% 1,271,723 -200 -0.0
19.19
31.60
21.50
36 tháng
(2023-08-15) 		0.61 2.90% 1,550,335 -300 -0.0
18.13
31.60
21.50
60 tháng
(2021-08-25) 		2.65 14.08% 1,913,061 100 0.0
15.11
31.60
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2024
19.51
 100 19.51 19.51 19.51 0 0 0
10/04/2024
19.51
 300 19.51 19.51 19.51 0 0 0
09/04/2024
19.27
 500 19.27 19.27 19.27 0 0 0
08/04/2024
19.19
 2,900 19.35 19.35 19.19 0 0 0
05/04/2024
19.51
 8,600 19.67 19.67 19.27 0 0 0
04/04/2024
19.67
 600 19.67 19.67 19.51 0 0 0
03/04/2024
19.76
 15,700 19.19 20.33 19.19 0 0 0
02/04/2024
20.33
 0 20.33 20.33 20.33 0 0 0
01/04/2024
20.33
 1,000 20.33 20.33 20.33 0 0 0
29/03/2024
20.33
 100 20.33 20.33 20.33 0 0 0
28/03/2024
20.33
 0 20.33 20.33 20.33 0 0 0
27/03/2024
20.33
 0 20.33 20.33 20.33 0 0 0
26/03/2024
20.33
 0 20.33 20.33 20.33 0 0 0
25/03/2024
20.33
 0 20.33 20.33 20.33 0 0 0
22/03/2024
20.33
 100 20.33 20.33 20.33 0 0 0
21/03/2024
20.33
 100 20.33 20.33 20.33 0 0 0
20/03/2024
20.33
 3,800 20.41 20.41 20.33 0 0 0
19/03/2024
20.33
 1,000 20.33 20.41 20.33 0 0 0
18/03/2024
20.08
 3,600 20.33 20.33 20.08 0 0 0
15/03/2024
20.73
 500 20.73 20.73 20.73 0 0 0
14/03/2024
20.81
 700 20.73 20.81 20.73 0 0 0
13/03/2024
20.81
 7,200 20.33 20.81 20.33 0 0 0
12/03/2024
20.81
 0 20.81 20.81 20.81 0 0 0
11/03/2024
20.81
 100 20.81 20.81 20.81 0 0 0
08/03/2024
20.65
 110 20.65 20.65 20.65 0 0 0
07/03/2024
20.65
 1,800 20.49 20.81 20.49 0 0 0
06/03/2024
20.49
 0 20.49 20.49 20.49 0 0 0
05/03/2024
20.73
 4,442 20.41 20.81 20.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |