CTCP Cơ khí Đông Anh LICOGI (ckd)

24
1.20
(5.26%)
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
(2025-12-29) 		0.50 2.22% 10,400 0 0
22.50
23
22.80
2 tháng
(2025-11-28) 		0.30 1.32% 36,800 0 0
22.50
23
22.80
3 tháng
(2025-10-29) 		0.20 0.88% 62,100 0 0
22.50
23.10
22.80
6 tháng
(2025-07-31) 		0.43 1.92% 392,100 0 0
22.50
23.85
22.80
12 tháng
(2025-02-03) 		1.72 8.07% 727,601 -200 -0.0
21.10
25.69
22.80
24 tháng
(2024-02-07) 		1.61 7.51% 1,064,131 -200 -0.0
19.53
25.69
22.80
36 tháng
(2023-02-13) 		-1.18 -4.86% 1,267,661 -400 -0.0
18.02
25.69
22.80
60 tháng
(2021-02-22) 		6.91 42.98% 1,641,861 100 0.0
15.78
27.69
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2023
20.02
 0 20.02 20.02 20.02 0 0 0
26/06/2023
20.02
 0 20.02 20.02 20.02 0 0 0
23/06/2023
20.02
 500 19.71 20.02 20.02 0 0 0
22/06/2023
19.71
 0 19.71 19.71 19.71 0 0 0
21/06/2023
19.71
 700 18.94 19.86 19.48 0 0 0
20/06/2023
18.94
 0 18.94 18.94 18.94 0 0 0
19/06/2023
18.94
 0 18.94 18.94 18.94 0 0 0
16/06/2023
18.94
 100 20.02 20.02 18.94 0 100 -0.0
15/06/2023
20.02
 1,315 19.09 20.02 19.09 0 0 0
14/06/2023
19.09
 0 19.09 19.09 19.09 0 0 0
13/06/2023
19.09
 0 19.09 19.09 19.09 0 0 0
12/06/2023
19.09
 200 20.63 20.63 19.09 0 0 0
09/06/2023
20.63
 100 18.94 20.63 20.63 100 0 0.0
08/06/2023
18.94
 0 18.94 18.94 18.94 0 0 0
07/06/2023
18.94
 0 18.94 18.94 18.94 0 0 0
06/06/2023
18.94
 400 19.79 19.79 18.94 0 0 0
05/06/2023
19.79
 1,400 19.25 20.79 19.71 0 0 0
02/06/2023
19.25
 100 22.33 22.33 19.25 0 0 0
01/06/2023
22.33
 0 22.33 22.33 22.33 0 0 0
31/05/2023
22.33
 800 19.86 22.33 22.33 0 0 0
30/05/2023
19.86
 300 19.48 19.86 19.86 0 0 0
29/05/2023
19.48
 1 19.48 19.48 19.48 0 0 0
26/05/2023
19.48
 0 19.48 19.48 19.48 0 0 0
25/05/2023
19.48
 0 19.48 19.48 19.48 0 0 0
24/05/2023
19.48
 0 19.48 19.48 19.48 0 0 0
23/05/2023
19.48
 0 19.94 19.48 19.48 0 0 0
22/05/2023
19.94
 300 19.94 19.94 18.48 0 0 0
19/05/2023
19.94
 1,400 18.25 20.02 19.71 0 0 0
18/05/2023
18.25
 0 18.25 18.25 18.25 0 0 0
17/05/2023
18.25
 0 18.02 18.25 18.25 0 0 0
16/05/2023
18.02
 200 20.02 20.02 18.02 0 0 0
15/05/2023
20.02
 600 21.25 21.25 20.02 0 0 0
12/05/2023
21.25
 0 21.25 21.25 21.25 0 0 0
11/05/2023
21.25
 0 21.25 21.25 21.25 0 0 0
10/05/2023
21.25
 0 21.25 21.25 21.25 0 0 0
09/05/2023
21.25
 100 18.56 21.25 21.25 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |