CTCP Cơ khí Đông Anh LICOGI (ckd)

22.60
0.10
(0.44%)
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
(2025-11-04) 		-0.60 -2.60% 23,500 0 0
22.50
23.10
22.50
2 tháng
(2025-10-06) 		-0.89 -3.81% 223,700 0 0
22.50
23.50
22.50
3 tháng
(2025-09-05) 		-0.25 -1.10% 306,300 0 0
22.50
23.85
22.50
6 tháng
(2025-06-09) 		-1.26 -5.30% 418,800 100 0
22.02
23.85
22.50
12 tháng
(2024-12-09) 		1.86 9.01% 733,354 -200 -0.0
20.18
25.69
22.50
24 tháng
(2023-12-15) 		2.80 14.24% 1,064,235 -200 -0.0
19.53
25.69
22.50
36 tháng
(2022-12-20) 		5.56 32.83% 1,236,961 -500 -0.0
16.94
25.69
22.50
60 tháng
(2020-12-30) 		8.55 61.34% 1,637,861 -900 -0.0
13.62
27.69
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/05/2023
18.56
 0 19.25 18.56 18.56 0 0 0
05/05/2023
19.25
 1,700 19.25 19.25 18.48 0 0 0
04/05/2023
19.25
 0 19.25 19.25 19.25 0 0 0
28/04/2023
19.25
 0 19.25 19.25 19.25 0 0 0
27/04/2023
19.25
 0 19.25 19.25 19.25 0 0 0
26/04/2023
19.25
 300 19.33 19.33 19.25 0 0 0
25/04/2023
19.33
 0 18.02 19.33 19.33 0 0 0
24/04/2023
18.02
 800 21.17 21.17 18.02 0 0 0
21/04/2023
21.17
 0 21.17 21.17 21.17 0 0 0
20/04/2023
21.17
 0 21.17 21.17 21.17 0 0 0
19/04/2023
21.17
 0 21.17 21.17 21.17 0 0 0
18/04/2023
21.17
 0 21.17 21.17 21.17 0 0 0
17/04/2023
21.17
 0 21.17 21.17 21.17 0 0 0
14/04/2023
21.17
 0 21.17 21.17 21.17 0 0 0
13/04/2023
21.17
 100 20.02 21.17 21.17 0 0 0
12/04/2023
20.02
 200 20.79 20.79 20.02 0 0 0
11/04/2023
20.79
 0 20.79 20.79 20.79 0 0 0
10/04/2023
20.79
 4 20.79 20.79 20.79 0 0 0
07/04/2023
20.79
 0 20.79 20.79 20.79 0 0 0
06/04/2023
20.79
 0 20.79 20.79 20.79 0 0 0
05/04/2023
20.79
 0 20.79 20.79 20.79 0 0 0
04/04/2023
20.79
 0 20.79 20.79 20.79 0 0 0
03/04/2023
20.79
 0 20.79 20.79 20.79 0 0 0
31/03/2023
20.79
 0 20.79 20.79 20.79 0 0 0
30/03/2023
20.79
 204 20.40 20.79 20.79 0 0 0
29/03/2023
20.40
 0 20.40 20.40 20.40 0 0 0
28/03/2023
20.40
 0 20.40 20.40 20.40 0 0 0
27/03/2023
20.40
 100 20.02 20.40 20.40 0 0 0
24/03/2023
20.02
 0 19.33 20.02 20.02 0 0 0
23/03/2023
19.33
 0 19.33 19.33 19.33 0 0 0
22/03/2023
19.33
 0 19.33 19.33 19.33 0 0 0
21/03/2023
19.33
 0 19.33 19.33 19.33 0 0 0
20/03/2023
19.33
 0 19.33 19.33 19.33 0 0 0
17/03/2023
19.33
 0 19.33 19.33 19.33 0 0 0
16/03/2023
19.33
 0 19.33 19.33 19.33 0 0 0
15/03/2023
19.33
 1 19.33 19.33 19.33 0 0 0
14/03/2023
19.33
 0 19.33 19.33 19.33 0 0 0
13/03/2023
19.33
 0 19.33 19.33 19.33 0 0 0
10/03/2023
19.33
 500 19.25 19.33 19.33 0 500 -0.0
09/03/2023
19.25
 200 18.79 19.25 19.25 0 0 0
08/03/2023
18.79
 0 18.79 18.79 18.79 0 0 0
07/03/2023
18.79
 0 18.79 18.79 18.79 0 0 0
06/03/2023
18.79
 0 18.79 18.79 18.79 0 0 0
03/03/2023
18.79
 100 22.10 22.10 18.79 0 0 0
02/03/2023
22.10
 0 18.09 22.10 22.10 0 0 0
01/03/2023
18.09
 1,200 20.56 23.64 18.09 0 0 0
28/02/2023
20.56
 0 20.56 20.56 20.56 0 0 0
27/02/2023
20.56
 0 20.56 20.56 20.56 0 0 0
24/02/2023
20.56
 0 20.56 20.56 20.56 0 0 0
23/02/2023
20.56
 1,300 24.18 24.18 20.56 0 0 0
22/02/2023
24.18
 0 24.18 24.18 24.18 0 0 0
21/02/2023
24.18
 0 24.18 24.18 24.18 0 0 0
20/02/2023
24.18
 0 24.18 24.18 24.18 0 0 0
17/02/2023
24.18
 0 24.18 24.18 24.18 0 0 0
16/02/2023
24.18
 0 24.18 24.18 24.18 0 0 0
15/02/2023
24.18
 0 24.18 24.18 24.18 0 0 0
14/02/2023
24.18
 0 24.18 24.18 24.18 0 0 0
13/02/2023
24.18
 0 24.18 24.18 24.18 0 0 0
10/02/2023
24.18
 0 24.18 24.18 24.18 0 0 0
09/02/2023
24.18
 0 24.18 24.18 24.18 0 0 0
08/02/2023
24.18
 0 24.18 24.18 24.18 0 0 0
07/02/2023
24.18
 0 24.18 24.18 24.18 0 0 0
06/02/2023
24.18
 0 24.18 24.18 24.18 0 0 0
03/02/2023
24.18
 0 24.18 24.18 24.18 0 0 0
02/02/2023
24.18
 100 21.64 24.18 24.18 0 0 0
01/02/2023
21.64
 500 18.86 21.64 21.40 0 100 -0.0
31/01/2023
18.86
 0 18.86 18.86 18.86 0 0 0
30/01/2023
18.86
 0 18.86 18.86 18.86 0 0 0
27/01/2023
18.86
 0 18.86 18.86 18.86 0 0 0
19/01/2023
18.86
 0 18.86 18.86 18.86 0 0 0
18/01/2023
18.86
 0 18.86 18.86 18.86 0 0 0
17/01/2023
18.86
 0 18.86 18.86 18.86 0 0 0
16/01/2023
18.86
 500 19.02 19.02 18.86 0 0 0
13/01/2023
19.02
 0 19.02 19.02 19.02 0 0 0
12/01/2023
19.02
 0 19.02 19.02 19.02 0 0 0
11/01/2023
19.02
 0 19.02 19.02 19.02 0 0 0
10/01/2023
19.02
 0 19.02 19.02 19.02 0 0 0
09/01/2023
19.02
 0 19.02 19.02 19.02 0 0 0
06/01/2023
19.02
 0 19.02 19.02 19.02 0 0 0
05/01/2023
19.02
 0 19.09 19.02 19.09 0 0 0
04/01/2023
19.09
 500 16.94 19.09 18.86 0 0 0
03/01/2023
16.94
 0 16.94 16.94 16.94 0 0 0
30/12/2022
16.94
 0 16.94 16.94 16.94 0 0 0
29/12/2022
16.94
 0 16.94 16.94 16.94 0 0 0
28/12/2022
16.94
 0 16.94 16.94 16.94 0 0 0
27/12/2022
16.94
 0 16.94 16.94 16.94 0 0 0
26/12/2022
16.94
 0 16.94 16.94 16.94 0 0 0
23/12/2022
16.94
 0 16.94 16.94 16.94 0 0 0
22/12/2022
16.94
 0 16.94 16.94 16.94 0 0 0
21/12/2022
16.94
 0 16.94 16.94 16.94 0 0 0
20/12/2022
16.94
 0 16.94 16.94 16.94 0 0 0
19/12/2022
16.94
 0 16.94 16.94 16.94 0 0 0
16/12/2022
16.94
 0 16.94 16.94 16.94 0 0 0
15/12/2022
16.94
 0 16.94 16.94 16.94 0 0 0
14/12/2022
16.94
 0 16.94 16.94 16.94 0 0 0
13/12/2022
16.94
 0 16.94 16.94 16.94 0 0 0
12/12/2022
16.94
 100 16.71 16.94 16.94 0 0 0
09/12/2022
16.71
 0 16.71 16.71 16.71 0 0 0
08/12/2022
16.71
 0 16.94 16.71 16.94 0 0 0
07/12/2022
16.94
 1,100 16.94 16.94 14.40 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |