CTCP Cơ khí Đông Anh LICOGI (ckd)

24
-0.50
(-2.04%)
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
(2024-08-20) 		-0.60 -2.44% 53,600 0 0
23.60
26.40
24.50
2 tháng
(2024-07-22) 		-1 -4% 64,900 0 0
23.60
26.40
24.50
3 tháng
(2024-06-21) 		-0.50 -2.04% 83,500 0 0
23.60
26.40
24.50
6 tháng
(2024-03-29) 		-1 -4% 171,200 0 0
23
26.50
24.50
12 tháng
(2023-09-25) 		-1.60 -6.25% 301,300 0 0
22.30
26.70
24.50
24 tháng
(2022-09-30) 		0.42 1.78% 468,126 300 0.0
18.59
28.48
24.50
36 tháng
(2021-10-05) 		-0.42 -1.73% 683,226 300 0.0
18.59
32.62
24.50
60 tháng
(2019-10-16) 		13.25 123.35% 921,726 9,200 0.2
7.76
32.62
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2020
11.38
 0 11.38 11.38 11.38 0 0 0
12/06/2020
11.38
 300 11.38 11.38 11.38 0 0 0
11/06/2020
11.38
 1,700 11.73 11.73 11.38 0 0 0
10/06/2020
11.73
 0 11.73 11.73 11.73 0 0 0
09/06/2020
11.73
 500 11.66 11.73 11.73 0 0 0
08/06/2020
11.66
 0 11.66 11.66 11.66 0 0 0
05/06/2020
11.66
 0 11.66 11.66 11.66 0 0 0
04/06/2020
11.66
 0 11.66 11.66 11.66 0 0 0
03/06/2020
11.66
 0 11.66 11.66 11.66 0 0 0
02/06/2020
11.66
 0 11.66 11.66 11.66 0 0 0
01/06/2020
11.66
 0 11.66 11.66 11.66 0 0 0
29/05/2020
11.66
 0 11.66 11.66 11.66 0 0 0
28/05/2020
11.66
 0 11.73 11.66 11.66 0 0 0
27/05/2020
11.73
 5,100 11.73 11.73 11.59 0 0 0
26/05/2020
11.73
 0 11.73 11.73 11.73 0 0 0
25/05/2020
11.73
 0 11.73 11.73 11.73 0 0 0
22/05/2020
11.73
 0 11.73 11.73 11.73 0 0 0
21/05/2020
11.73
 0 11.73 11.73 11.73 0 0 0
20/05/2020
11.73
 0 11.73 11.73 11.73 0 0 0
19/05/2020
11.73
 0 11.73 11.73 11.73 0 0 0
18/05/2020
11.73
 0 11.73 11.73 11.73 0 0 0
15/05/2020
11.73
 0 11.73 11.73 11.73 0 0 0
14/05/2020
11.73
 0 11.73 11.73 11.73 0 0 0
13/05/2020
11.73
 0 11.73 11.73 11.73 0 0 0
12/05/2020
11.73
 0 11.73 11.73 11.73 0 0 0
11/05/2020
11.73
 0 11.73 11.73 11.73 0 0 0
08/05/2020
11.73
 0 11.73 11.73 11.73 0 0 0
07/05/2020
11.73
 0 11.73 11.73 11.73 0 0 0
06/05/2020
11.73
 0 11.73 11.73 11.73 0 0 0
05/05/2020
11.73
 100 10.35 11.73 11.73 0 0 0
04/05/2020
10.35
 0 10.35 10.35 10.35 0 0 0
29/04/2020
10.35
 0 10.35 10.35 10.35 0 0 0
28/04/2020
10.35
 0 10.35 10.35 10.35 0 0 0
27/04/2020
10.35
 1,000 11.80 11.80 10.35 0 0 0
24/04/2020
11.80
 300 11.80 11.80 11.80 0 0 0
23/04/2020
11.80
 100 11.80 11.80 11.80 0 0 0
22/04/2020
11.80
 0 11.80 11.80 11.80 0 0 0
21/04/2020
11.80
 0 11.80 11.80 11.80 0 0 0
20/04/2020
11.80
 0 11.80 11.80 11.80 0 0 0
17/04/2020
11.80
 0 11.80 11.80 11.80 0 0 0
16/04/2020
11.80
 0 11.80 11.80 11.80 0 0 0
15/04/2020
11.80
 0 11.80 11.80 11.80 0 0 0
14/04/2020
11.80
 0 11.80 11.80 11.80 0 0 0
13/04/2020
11.80
 0 11.80 11.80 11.80 0 0 0
10/04/2020
11.80
 0 11.80 11.80 11.80 0 0 0
09/04/2020
11.80
 0 11.80 11.80 11.80 0 0 0
08/04/2020
11.80
 0 11.80 11.80 11.80 0 0 0
07/04/2020
11.80
 0 11.80 11.80 11.80 0 0 0
06/04/2020
11.80
 0 11.80 11.80 11.80 0 0 0
03/04/2020
11.80
 0 11.80 11.80 11.80 0 0 0
01/04/2020
11.80
 0 11.80 11.80 11.80 0 0 0
31/03/2020
11.80
 0 11.80 11.80 11.80 0 0 0
30/03/2020
11.80
 0 11.80 11.80 11.80 0 0 0
27/03/2020
11.80
 0 11.80 11.80 11.80 0 0 0
26/03/2020
11.80
 0 11.80 11.80 11.80 0 0 0
25/03/2020
11.80
 100 10.35 11.80 11.80 0 0 0
24/03/2020
10.35
 500 11.52 11.52 10.35 0 0 0
23/03/2020
11.52
 0 11.52 11.52 11.52 0 0 0
20/03/2020
11.52
 0 11.52 11.52 11.52 0 0 0
19/03/2020
11.52
 0 11.52 11.52 11.52 0 0 0
18/03/2020
11.52
 0 11.52 11.52 11.52 0 0 0
17/03/2020
11.52
 0 11.52 11.52 11.52 0 0 0
16/03/2020
11.52
 400 10.97 11.52 11.52 0 0 0
13/03/2020
10.97
 0 10.97 10.97 10.97 0 0 0
12/03/2020
10.97
 500 9.59 10.97 10.97 0 0 0
11/03/2020
9.59
 100 8.35 9.59 9.59 0 0 0
10/03/2020
8.35
 0 8.35 8.35 8.35 0 0 0
09/03/2020
8.35
 900 8.97 8.97 8.35 0 0 0
06/03/2020
8.97
 0 8.97 8.97 8.97 0 0 0
05/03/2020
8.97
 0 8.97 8.97 8.97 0 0 0
04/03/2020
8.97
 0 8.97 8.97 8.97 0 0 0
03/03/2020
8.97
 0 8.97 8.97 8.97 0 0 0
02/03/2020
8.97
 0 8.97 8.97 8.97 0 0 0
28/02/2020
8.97
 0 8.97 8.97 8.97 0 0 0
27/02/2020
8.97
 0 8.97 8.97 8.97 0 0 0
26/02/2020
8.97
 0 8.97 8.97 8.97 0 0 0
25/02/2020
8.97
 0 8.97 8.97 8.97 0 0 0
24/02/2020
8.97
 3,200 10.35 10.35 8.97 0 0 0
21/02/2020
10.35
 0 10.35 10.35 10.35 0 0 0
20/02/2020
10.35
 300 11.59 11.59 10.35 0 0 0
19/02/2020
11.59
 0 11.59 11.59 11.59 0 0 0
18/02/2020
11.59
 0 11.59 11.59 11.59 0 0 0
17/02/2020
11.59
 0 11.59 11.59 11.59 0 0 0
14/02/2020
11.59
 0 12.00 11.59 11.59 0 0 0
13/02/2020
12.00
 1,600 10.55 12.00 10.35 0 0 0
12/02/2020
10.55
 100 11.86 11.86 10.55 0 0 0
11/02/2020
11.86
 0 11.86 11.86 11.86 0 0 0
10/02/2020
11.86
 0 11.86 11.86 11.86 0 0 0
07/02/2020
11.86
 0 11.86 11.86 11.86 0 0 0
06/02/2020
11.86
 0 11.86 11.86 11.86 0 0 0
05/02/2020
11.86
 0 11.86 11.86 11.86 0 0 0
04/02/2020
11.86
 0 11.86 11.86 11.86 0 0 0
03/02/2020
11.86
 0 11.86 11.86 11.86 0 0 0
31/01/2020
11.86
 0 11.86 11.86 11.86 0 0 0
30/01/2020
11.86
 0 11.86 11.86 11.86 0 0 0
22/01/2020
11.86
 0 11.86 11.86 11.86 0 0 0
21/01/2020
11.86
 0 11.86 11.86 11.86 0 0 0
20/01/2020
11.86
 0 11.86 11.86 11.86 0 0 0
17/01/2020
11.86
 0 11.86 11.86 11.86 0 0 0
16/01/2020
11.86
 0 11.86 11.86 11.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |