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)
07/09/2022
24.46
 0 24.46 24.46 24.46 0 0 0
06/09/2022
24.46
 100 21.65 24.46 24.46 0 0 0
05/09/2022
21.65
 0 21.79 21.65 21.79 0 0 0
31/08/2022
21.79
 1,100 23.12 23.12 20.38 0 0 0
30/08/2022
23.12
 100 22.14 23.12 23.12 0 0 0
29/08/2022
22.14
 0 22.49 22.14 22.14 0 0 0
26/08/2022
22.49
 200 21.16 22.49 21.79 0 0 0
25/08/2022
21.16
 100 20.38 21.16 21.16 0 0 0
24/08/2022
20.38
 0 20.38 20.38 20.38 0 0 0
23/08/2022
20.38
 0 20.38 20.38 20.38 0 0 0
22/08/2022
20.38
 5,500 20.31 20.52 20.38 0 0 0
19/08/2022
20.31
 0 20.38 20.31 20.31 0 0 0
18/08/2022
20.38
 21,000 20.03 20.38 20.24 0 0 0
17/08/2022
20.03
 8,000 21.09 21.09 20.03 0 0 0
16/08/2022
21.09
 4,100 19.82 21.09 19.82 0 0 0
15/08/2022
19.82
 2,200 19.68 21.09 19.68 0 0 0
12/08/2022
19.68
 6,700 21.09 21.09 19.68 0 0 0
11/08/2022
21.09
 0 21.09 21.09 21.09 0 0 0
10/08/2022
21.09
 0 21.09 21.09 21.09 0 0 0
09/08/2022
21.09
 0 21.09 21.09 21.09 0 0 0
08/08/2022
21.09
 0 21.09 21.09 21.09 0 0 0
05/08/2022
21.09
 100 21.79 21.79 21.09 0 0 0
04/08/2022
21.79
 0 21.79 21.79 21.79 0 0 0
03/08/2022
21.79
 0 21.79 21.79 21.79 0 0 0
02/08/2022
21.79
 2,000 18.98 21.79 21.79 0 0 0
01/08/2022
18.98
 0 18.98 18.98 18.98 0 0 0
29/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
28/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
27/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
26/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
25/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
22/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
21/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
20/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
19/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
18/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
15/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
14/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
13/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
12/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
11/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
08/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
07/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
06/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
05/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
04/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
01/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
30/06/2022
18.98
 0 18.98 18.98 18.98 0 0 0
29/06/2022
18.98
 900 22.14 22.14 18.98 0 0 0
28/06/2022
22.14
 100 21.09 22.14 22.14 0 0 0
27/06/2022
21.09
 0 21.09 21.09 21.09 0 0 0
24/06/2022
21.09
 0 21.09 21.09 21.09 0 0 0
23/06/2022
21.09
 2,000 22.14 22.14 21.09 0 0 0
22/06/2022
22.14
 100 21.79 22.14 22.14 0 0 0
21/06/2022
21.79
 0 21.79 21.79 21.79 0 0 0
20/06/2022
21.79
 0 21.79 21.79 21.79 0 0 0
17/06/2022
21.79
 8,000 21.79 21.79 21.79 0 0 0
16/06/2022
21.79
 0 21.79 21.79 21.79 0 0 0
15/06/2022
21.79
 0 21.79 21.79 21.79 0 0 0
14/06/2022
21.79
 0 21.79 21.79 21.79 0 0 0
13/06/2022
21.79
 0 21.79 21.79 21.79 0 0 0
10/06/2022
21.79
 2,500 22.49 22.49 21.79 0 0 0
09/06/2022
22.49
 0 22.49 22.49 22.49 0 0 0
08/06/2022
22.49
 700 25.87 25.87 22.49 0 0 0
07/06/2022
25.87
 0 25.87 25.87 25.87 0 0 0
06/06/2022
25.87
 100 22.49 25.87 25.87 0 0 0
03/06/2022
22.49
 5,100 23.41 23.41 22.42 0 0 0
02/06/2022
23.41
 0 23.41 23.41 23.41 0 0 0
01/06/2022
23.41
 0 23.41 23.41 23.41 0 0 0
31/05/2022
23.41
 0 23.41 23.41 23.41 0 0 0
30/05/2022
23.41
 0 23.41 23.41 23.41 0 0 0
27/05/2022
23.41
 0 23.41 23.41 23.41 0 0 0
26/05/2022
23.41
 0 23.41 23.41 23.41 0 0 0
25/05/2022
23.41
 0 23.41 23.41 23.41 0 0 0
24/05/2022
23.41
 0 23.41 23.41 23.41 0 0 0
23/05/2022
23.41
 0 23.41 23.41 23.41 0 0 0
20/05/2022
23.41
 100 20.38 23.41 23.41 0 0 0
19/05/2022
20.38
 0 20.38 20.38 20.38 0 0 0
18/05/2022
20.38
 0 20.38 20.38 20.38 0 0 0
17/05/2022
20.38
 1,100 20.38 20.38 20.38 0 0 0
16/05/2022
20.38
 0 20.38 20.38 20.38 0 0 0
13/05/2022
20.38
 0 20.38 20.38 20.38 0 0 0
12/05/2022
20.38
 2,000 20.10 20.38 20.38 0 0 0
11/05/2022
20.10
 6,600 20.38 20.38 20.10 0 0 0
10/05/2022
20.38
 5,900 20.38 20.38 20.24 0 0 0
09/05/2022
20.38
 2,100 20.10 20.38 20.10 0 0 0
06/05/2022
20.10
 100 23.34 23.34 20.10 0 0 0
05/05/2022
23.34
 0 23.34 23.34 23.34 0 0 0
04/05/2022
23.34
 0 23.34 23.34 23.34 0 0 0
29/04/2022
23.34
 0 23.34 23.34 23.34 0 0 0
28/04/2022
23.34
 200 27.41 27.41 23.34 0 0 0
27/04/2022
27.41
 0 27.41 27.41 27.41 0 0 0
26/04/2022
27.41
 100 23.90 27.41 27.41 0 0 0
25/04/2022
23.90
 100 21.09 23.90 23.90 0 0 0
22/04/2022
21.09
 0 21.09 21.09 21.09 0 0 0
21/04/2022
21.09
 3,400 23.83 23.83 21.09 0 0 0
20/04/2022
23.83
 0 23.83 23.83 23.83 0 0 0
19/04/2022
23.83
 0 23.83 23.83 23.83 0 0 0
18/04/2022
23.83
 0 23.90 23.83 23.90 0 0 0
15/04/2022
23.90
 3,600 24.60 24.60 23.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |