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)
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
04/03/2024
20.33
 20 20.41 20.41 20.41 0 0 0
01/03/2024
20.33
 2,800 20.41 20.41 20.33 0 0 0
29/02/2024
20.41
 2,300 20.41 20.41 20.41 0 0 0
28/02/2024
20.41
 0 20.41 20.41 20.41 0 0 0
27/02/2024
20.33
 700 20.49 20.49 20.33 0 0 0
26/02/2024
20.65
 0 20.65 20.65 20.65 0 0 0
23/02/2024
20.65
 0 20.65 20.65 20.65 0 0 0
22/02/2024
20.65
 330 20.65 20.73 20.65 0 0 0
21/02/2024
20.81
 1,300 20.89 20.89 20.81 0 0 0
20/02/2024
20.98
 2,300 20.73 20.98 20.73 0 0 0
19/02/2024
20.98
 1,300 20.98 20.98 20.98 0 0 0
16/02/2024
21.14
 0 21.14 21.14 21.14 0 0 0
15/02/2024
21.14
 100 21.14 21.14 21.14 0 0 0
07/02/2024
20.49
 1,100 20.33 20.49 20.33 0 0 0
06/02/2024
20.49
 104 20.49 20.49 20.49 0 0 0
05/02/2024
20.33
 900 20.65 20.65 20.33 0 0 0
02/02/2024
20.33
 1,200 19.11 20.33 19.11 0 0 0
01/02/2024
20.33
 1,000 20.33 20.33 20.33 0 0 0
31/01/2024
19.92
 3,800 20.00 20.33 19.92 0 0 0
30/01/2024
21.22
 100 21.22 21.22 21.22 0 0 0
29/01/2024
19.92
 1,900 19.92 19.92 19.92 0 0 0
26/01/2024
19.84
 0 19.84 19.84 19.84 0 0 0
25/01/2024
19.84
 0 19.84 19.84 19.84 0 0 0
24/01/2024
19.84
 100 19.84 19.84 19.84 0 0 0
23/01/2024
18.70
 1,200 19.59 19.59 18.70 0 0 0
22/01/2024
19.59
 1,500 19.51 19.67 19.51 0 0 0
19/01/2024
19.43
 0 19.43 19.43 19.43 0 0 0
18/01/2024
19.43
 500 19.43 19.43 19.43 0 0 0
17/01/2024
19.27
 1,700 19.35 19.35 19.27 0 0 0
16/01/2024
19.27
 0 19.27 19.27 19.27 0 0 0
15/01/2024
19.27
 1,000 19.27 19.27 19.27 0 0 0
12/01/2024
19.59
 0 19.59 19.59 19.59 0 0 0
11/01/2024
19.51
 1,200 19.76 19.76 19.51 0 0 0
10/01/2024
19.76
 800 19.76 19.76 19.76 0 0 0
09/01/2024
19.76
 0 19.76 19.76 19.76 0 0 0
08/01/2024
19.92
 500 19.27 19.92 19.27 0 0 0
05/01/2024
19.19
 0 19.19 19.19 19.19 0 0 0
04/01/2024
19.19
 0 19.19 19.19 19.19 0 0 0
03/01/2024
19.19
 0 19.19 19.19 19.19 0 0 0
02/01/2024
19.11
 1,400 19.27 19.27 19.11 0 0 0
29/12/2023
19.27
 400 19.27 19.35 19.27 0 0 0
28/12/2023
19.27
 3,800 19.27 19.51 19.27 0 0 0
26/12/2023
19.27
 400 18.94 19.35 19.27 0 0 0
25/12/2023
18.94
 200 18.94 19.51 18.94 0 0 0
22/12/2023
18.94
 500 19.11 19.11 18.94 0 0 0
19/12/2023
19.11
 100 18.94 19.11 19.11 0 0 0
18/12/2023
18.94
 2,800 18.86 19.19 18.94 0 0 0
15/12/2023
18.86
 5,300 18.78 18.86 18.86 0 0 0
14/12/2023
18.78
 400 19.51 19.51 18.78 0 0 0
08/12/2023
19.51
 100 19.27 19.51 19.51 0 0 0
07/12/2023
19.27
 1,200 19.51 19.51 19.11 0 0 0
05/12/2023
19.51
 300 19.51 19.51 19.51 0 0 0
27/11/2023
19.51
 100 19.51 19.51 19.51 0 0 0
23/11/2023
19.51
 300 19.19 19.51 19.51 0 0 0
17/11/2023
19.19
 900 19.67 19.67 19.02 0 0 0
16/11/2023
19.67
 1,600 20.16 20.16 18.70 0 0 0
10/11/2023
20.16
 300 20.16 20.16 18.70 0 0 0
09/11/2023
20.16
 100 19.51 20.16 20.16 0 0 0
02/11/2023
19.51
 100 19.11 19.51 19.51 0 0 0
01/11/2023
19.11
 600 20.24 20.24 18.94 0 0 0
25/10/2023
20.24
 500 20.24 20.24 20.24 0 0 0
24/10/2023
20.24
 100 21.06 21.06 20.24 0 0 0
20/10/2023
21.06
 100 20.00 21.06 21.06 0 0 0
13/10/2023
20.00
 200 19.51 20.00 19.84 0 0 0
11/10/2023
19.51
 1,000 18.13 19.51 19.51 0 0 0
10/10/2023
18.13
 7,500 18.54 18.54 18.13 0 0 0
09/10/2023
18.54
 44,500 21.71 21.71 17.89 0 0 0
05/10/2023
21.71
 700 19.51 21.71 19.51 0 0 0
03/10/2023
19.51
 200 20.49 20.49 19.51 0 0 0
02/10/2023
20.49
 600 20.49 20.49 20.49 0 0 0
29/09/2023
20.49
 300 20.49 20.49 20.49 0 0 0
28/09/2023
20.49
 100 20.81 20.81 20.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |