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)
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
16/01/2023
18.06
 500 18.21 18.21 18.06 0 0 0
13/01/2023
18.21
 0 18.21 18.21 18.21 0 0 0
12/01/2023
18.21
 0 18.21 18.21 18.21 0 0 0
11/01/2023
18.21
 0 18.21 18.21 18.21 0 0 0
10/01/2023
18.21
 0 18.21 18.21 18.21 0 0 0
09/01/2023
18.21
 0 18.21 18.21 18.21 0 0 0
06/01/2023
18.21
 0 18.21 18.21 18.21 0 0 0
05/01/2023
18.21
 0 18.29 18.21 18.29 0 0 0
04/01/2023
18.29
 500 16.22 18.29 18.06 0 0 0
03/01/2023
16.22
 0 16.22 16.22 16.22 0 0 0
30/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
29/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
28/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
27/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
26/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
23/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
22/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
21/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
20/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
19/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
16/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
15/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
14/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
13/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
12/12/2022
16.22
 100 16.00 16.22 16.22 0 0 0
09/12/2022
16.00
 0 16.00 16.00 16.00 0 0 0
08/12/2022
16.00
 0 16.22 16.00 16.22 0 0 0
07/12/2022
16.22
 1,100 16.22 16.22 13.79 0 100 -0.0
06/12/2022
16.22
 500 17.33 17.33 16.22 0 0 0
05/12/2022
17.33
 7,100 15.11 17.33 15.48 0 0 0
02/12/2022
15.11
 3,100 17.77 17.77 15.11 0 0 0
01/12/2022
17.77
 0 17.77 17.77 17.77 0 0 0
30/11/2022
17.77
 1,300 17.70 17.77 17.77 0 0 0
29/11/2022
17.70
 0 17.70 17.70 17.70 0 0 0
28/11/2022
17.70
 500 16.52 17.70 17.70 0 0 0
25/11/2022
16.52
 18,000 19.39 19.54 16.52 0 0 0
24/11/2022
19.39
 200 18.80 19.39 19.39 0 0 0
23/11/2022
18.80
 7,900 22.12 22.12 18.80 0 0 0
22/11/2022
22.12
 100 19.46 22.12 22.12 0 0 0
21/11/2022
19.46
 0 19.46 19.46 19.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |