CTCP Cơ khí Đông Anh LICOGI (ckd)

23.50
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
(2026-05-18) 		0.21 0.93% 45,100 0 0
22.20
25.60
23.50
2 tháng
(2026-04-17) 		-4.38 -15.95% 86,800 0 0
22.20
30.55
23.50
3 tháng
(2026-03-18) 		-8.50 -26.90% 253,500 0 0
22.20
31.60
23.50
6 tháng
(2025-12-18) 		1.55 7.21% 367,000 0 0
21.55
31.60
23.50
12 tháng
(2025-06-23) 		1.23 5.61% 781,300 100 0
21.08
31.60
23.50
24 tháng
(2024-06-26) 		3.59 18.39% 1,272,499 -200 -0.0
19.19
31.60
23.50
36 tháng
(2023-07-03) 		3.56 18.23% 1,590,135 100 0.0
18.13
31.60
23.50
60 tháng
(2021-07-12) 		5.33 30.03% 1,922,161 100 0.0
15.11
31.60
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2023
19.17
 1,315 18.29 19.17 18.29 0 0 0
14/06/2023
18.29
 0 18.29 18.29 18.29 0 0 0
13/06/2023
18.29
 0 18.29 18.29 18.29 0 0 0
12/06/2023
18.29
 200 19.76 19.76 18.29 0 0 0
09/06/2023
19.76
 100 18.14 19.76 19.76 100 0 0.0
08/06/2023
18.14
 0 18.14 18.14 18.14 0 0 0
07/06/2023
18.14
 0 18.14 18.14 18.14 0 0 0
06/06/2023
18.14
 400 18.95 18.95 18.14 0 0 0
05/06/2023
18.95
 1,400 18.43 19.91 18.88 0 0 0
02/06/2023
18.43
 100 21.38 21.38 18.43 0 0 0
01/06/2023
21.38
 0 21.38 21.38 21.38 0 0 0
31/05/2023
21.38
 800 19.02 21.38 21.38 0 0 0
30/05/2023
19.02
 300 18.65 19.02 19.02 0 0 0
29/05/2023
18.65
 1 18.65 18.65 18.65 0 0 0
26/05/2023
18.65
 0 18.65 18.65 18.65 0 0 0
25/05/2023
18.65
 0 18.65 18.65 18.65 0 0 0
24/05/2023
18.65
 0 18.65 18.65 18.65 0 0 0
23/05/2023
18.65
 0 19.10 18.65 18.65 0 0 0
22/05/2023
19.10
 300 19.10 19.10 17.70 0 0 0
19/05/2023
19.10
 1,400 17.47 19.17 18.88 0 0 0
18/05/2023
17.47
 0 17.47 17.47 17.47 0 0 0
17/05/2023
17.47
 0 17.25 17.47 17.47 0 0 0
16/05/2023
17.25
 200 19.17 19.17 17.25 0 0 0
15/05/2023
19.17
 600 20.35 20.35 19.17 0 0 0
12/05/2023
20.35
 0 20.35 20.35 20.35 0 0 0
11/05/2023
20.35
 0 20.35 20.35 20.35 0 0 0
10/05/2023
20.35
 0 20.35 20.35 20.35 0 0 0
09/05/2023
20.35
 100 17.77 20.35 20.35 0 0 0
08/05/2023
17.77
 0 18.43 17.77 17.77 0 0 0
05/05/2023
18.43
 1,700 18.43 18.43 17.70 0 0 0
04/05/2023
18.43
 0 18.43 18.43 18.43 0 0 0
28/04/2023
18.43
 0 18.43 18.43 18.43 0 0 0
27/04/2023
18.43
 0 18.43 18.43 18.43 0 0 0
26/04/2023
18.43
 300 18.51 18.51 18.43 0 0 0
25/04/2023
18.51
 0 17.25 18.51 18.51 0 0 0
24/04/2023
17.25
 800 20.28 20.28 17.25 0 0 0
21/04/2023
20.28
 0 20.28 20.28 20.28 0 0 0
20/04/2023
20.28
 0 20.28 20.28 20.28 0 0 0
19/04/2023
20.28
 0 20.28 20.28 20.28 0 0 0
18/04/2023
20.28
 0 20.28 20.28 20.28 0 0 0
17/04/2023
20.28
 0 20.28 20.28 20.28 0 0 0
14/04/2023
20.28
 0 20.28 20.28 20.28 0 0 0
13/04/2023
20.28
 100 19.17 20.28 20.28 0 0 0
12/04/2023
19.17
 200 19.91 19.91 19.17 0 0 0
11/04/2023
19.91
 0 19.91 19.91 19.91 0 0 0
10/04/2023
19.91
 4 19.91 19.91 19.91 0 0 0
07/04/2023
19.91
 0 19.91 19.91 19.91 0 0 0
06/04/2023
19.91
 0 19.91 19.91 19.91 0 0 0
05/04/2023
19.91
 0 19.91 19.91 19.91 0 0 0
04/04/2023
19.91
 0 19.91 19.91 19.91 0 0 0
03/04/2023
19.91
 0 19.91 19.91 19.91 0 0 0
31/03/2023
19.91
 0 19.91 19.91 19.91 0 0 0
30/03/2023
19.91
 204 19.54 19.91 19.91 0 0 0
29/03/2023
19.54
 0 19.54 19.54 19.54 0 0 0
28/03/2023
19.54
 0 19.54 19.54 19.54 0 0 0
27/03/2023
19.54
 100 19.17 19.54 19.54 0 0 0
24/03/2023
19.17
 0 18.51 19.17 19.17 0 0 0
23/03/2023
18.51
 0 18.51 18.51 18.51 0 0 0
22/03/2023
18.51
 0 18.51 18.51 18.51 0 0 0
21/03/2023
18.51
 0 18.51 18.51 18.51 0 0 0
20/03/2023
18.51
 0 18.51 18.51 18.51 0 0 0
17/03/2023
18.51
 0 18.51 18.51 18.51 0 0 0
16/03/2023
18.51
 0 18.51 18.51 18.51 0 0 0
15/03/2023
18.51
 1 18.51 18.51 18.51 0 0 0
14/03/2023
18.51
 0 18.51 18.51 18.51 0 0 0
13/03/2023
18.51
 0 18.51 18.51 18.51 0 0 0
10/03/2023
18.51
 500 18.43 18.51 18.51 0 500 -0.0
09/03/2023
18.43
 200 17.99 18.43 18.43 0 0 0
08/03/2023
17.99
 0 17.99 17.99 17.99 0 0 0
07/03/2023
17.99
 0 17.99 17.99 17.99 0 0 0
06/03/2023
17.99
 0 17.99 17.99 17.99 0 0 0
03/03/2023
17.99
 100 21.16 21.16 17.99 0 0 0
02/03/2023
21.16
 0 17.33 21.16 21.16 0 0 0
01/03/2023
17.33
 1,200 19.69 22.64 17.33 0 0 0
28/02/2023
19.69
 0 19.69 19.69 19.69 0 0 0
27/02/2023
19.69
 0 19.69 19.69 19.69 0 0 0
24/02/2023
19.69
 0 19.69 19.69 19.69 0 0 0
23/02/2023
19.69
 1,300 23.15 23.15 19.69 0 0 0
22/02/2023
23.15
 0 23.15 23.15 23.15 0 0 0
21/02/2023
23.15
 0 23.15 23.15 23.15 0 0 0
20/02/2023
23.15
 0 23.15 23.15 23.15 0 0 0
17/02/2023
23.15
 0 23.15 23.15 23.15 0 0 0
16/02/2023
23.15
 0 23.15 23.15 23.15 0 0 0
15/02/2023
23.15
 0 23.15 23.15 23.15 0 0 0
14/02/2023
23.15
 0 23.15 23.15 23.15 0 0 0
13/02/2023
23.15
 0 23.15 23.15 23.15 0 0 0
10/02/2023
23.15
 0 23.15 23.15 23.15 0 0 0
09/02/2023
23.15
 0 23.15 23.15 23.15 0 0 0
08/02/2023
23.15
 0 23.15 23.15 23.15 0 0 0
07/02/2023
23.15
 0 23.15 23.15 23.15 0 0 0
06/02/2023
23.15
 0 23.15 23.15 23.15 0 0 0
03/02/2023
23.15
 0 23.15 23.15 23.15 0 0 0
02/02/2023
23.15
 100 20.72 23.15 23.15 0 0 0
01/02/2023
20.72
 500 18.06 20.72 20.50 0 100 -0.0
31/01/2023
18.06
 0 18.06 18.06 18.06 0 0 0
30/01/2023
18.06
 0 18.06 18.06 18.06 0 0 0
27/01/2023
18.06
 0 18.06 18.06 18.06 0 0 0
19/01/2023
18.06
 0 18.06 18.06 18.06 0 0 0
18/01/2023
18.06
 0 18.06 18.06 18.06 0 0 0
17/01/2023
18.06
 0 18.06 18.06 18.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |