CTCP Cơ khí Đông Anh LICOGI (ckd)

24.50
0.50
(2.08%)
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)
13/06/2022
25.67
 0 25.67 25.67 25.67 0 0 0
10/06/2022
25.67
 2,500 26.49 26.49 25.67 0 0 0
09/06/2022
26.49
 0 26.49 26.49 26.49 0 0 0
08/06/2022
26.49
 700 30.47 30.47 26.49 0 0 0
07/06/2022
30.47
 0 30.47 30.47 30.47 0 0 0
06/06/2022
30.47
 100 26.49 30.47 30.47 0 0 0
03/06/2022
26.49
 5,100 27.57 27.57 26.41 0 0 0
02/06/2022
27.57
 0 27.57 27.57 27.57 0 0 0
01/06/2022
27.57
 0 27.57 27.57 27.57 0 0 0
31/05/2022
27.57
 0 27.57 27.57 27.57 0 0 0
30/05/2022
27.57
 0 27.57 27.57 27.57 0 0 0
27/05/2022
27.57
 0 27.57 27.57 27.57 0 0 0
26/05/2022
27.57
 0 27.57 27.57 27.57 0 0 0
25/05/2022
27.57
 0 27.57 27.57 27.57 0 0 0
24/05/2022
27.57
 0 27.57 27.57 27.57 0 0 0
23/05/2022
27.57
 0 27.57 27.57 27.57 0 0 0
20/05/2022
27.57
 100 24.01 27.57 27.57 0 0 0
19/05/2022
24.01
 0 24.01 24.01 24.01 0 0 0
18/05/2022
24.01
 0 24.01 24.01 24.01 0 0 0
17/05/2022
24.01
 1,100 24.01 24.01 24.01 0 0 0
16/05/2022
24.01
 0 24.01 24.01 24.01 0 0 0
13/05/2022
24.01
 0 24.01 24.01 24.01 0 0 0
12/05/2022
24.01
 2,000 23.68 24.01 24.01 0 0 0
11/05/2022
23.68
 6,600 24.01 24.01 23.68 0 0 0
10/05/2022
24.01
 5,900 24.01 24.01 23.84 0 0 0
09/05/2022
24.01
 2,100 23.68 24.01 23.68 0 0 0
06/05/2022
23.68
 100 27.49 27.49 23.68 0 0 0
05/05/2022
27.49
 0 27.49 27.49 27.49 0 0 0
04/05/2022
27.49
 0 27.49 27.49 27.49 0 0 0
29/04/2022
27.49
 0 27.49 27.49 27.49 0 0 0
28/04/2022
27.49
 200 32.29 32.29 27.49 0 0 0
27/04/2022
32.29
 0 32.29 32.29 32.29 0 0 0
26/04/2022
32.29
 100 28.15 32.29 32.29 0 0 0
25/04/2022
28.15
 100 24.84 28.15 28.15 0 0 0
22/04/2022
24.84
 0 24.84 24.84 24.84 0 0 0
21/04/2022
24.84
 3,400 28.07 28.07 24.84 0 0 0
20/04/2022
28.07
 0 28.07 28.07 28.07 0 0 0
19/04/2022
28.07
 0 28.07 28.07 28.07 0 0 0
18/04/2022
28.07
 0 28.15 28.07 28.15 0 0 0
15/04/2022
28.15
 3,600 28.98 28.98 27.32 0 0 0
14/04/2022
28.98
 0 28.98 28.98 28.98 0 0 0
13/04/2022
28.98
 0 28.98 28.98 28.98 0 0 0
12/04/2022
28.98
 0 28.98 28.98 28.98 0 0 0
08/04/2022
28.98
 300 28.98 28.98 28.98 0 0 0
07/04/2022
28.98
 100 28.65 28.98 28.98 0 0 0
06/04/2022
28.65
 0 28.98 28.65 28.65 0 0 0
05/04/2022
28.98
 800 28.73 28.98 28.15 0 0 0
04/04/2022
28.73
 200 32.62 32.62 28.73 0 0 0
01/04/2022
32.62
 0 32.62 32.62 32.62 0 0 0
31/03/2022
32.62
 0 32.29 32.62 32.62 0 0 0
30/03/2022
32.29
 500 29.56 33.94 32.29 0 0 0
29/03/2022
29.56
 0 28.65 29.56 29.56 0 0 0
28/03/2022
28.65
 1,600 31.38 31.38 26.74 0 0 0
25/03/2022
31.38
 100 27.74 31.38 31.38 0 0 0
24/03/2022
27.74
 0 27.74 27.74 27.74 0 0 0
23/03/2022
27.74
 1,100 27.74 27.74 27.74 0 0 0
22/03/2022
27.74
 600 26.82 28.89 26.91 0 0 0
21/03/2022
26.82
 700 25.67 26.82 26.49 0 0 0
18/03/2022
25.67
 1,400 24.84 25.67 25.67 0 0 0
17/03/2022
24.84
 3,400 25.09 25.09 24.84 0 0 0
16/03/2022
25.09
 0 25.25 25.09 25.09 0 0 0
15/03/2022
25.25
 1,100 23.60 25.25 23.60 0 0 0
14/03/2022
23.60
 100 25.67 25.67 23.60 0 0 0
11/03/2022
25.67
 600 25.67 25.67 24.84 0 0 0
10/03/2022
25.67
 1,400 25.25 25.67 25.67 0 0 0
09/03/2022
25.25
 0 25.25 25.25 25.25 0 0 0
08/03/2022
25.25
 0 25.25 25.25 25.25 0 0 0
07/03/2022
25.25
 1,300 25.25 25.25 25.17 0 0 0
04/03/2022
25.25
 1,900 25.25 25.25 24.84 0 0 0
03/03/2022
25.25
 1,000 25.09 25.25 25.25 0 0 0
02/03/2022
25.09
 0 25.25 25.09 25.09 0 0 0
01/03/2022
25.25
 1,700 27.74 27.74 24.01 0 0 0
28/02/2022
27.74
 0 27.74 27.74 27.74 0 0 0
25/02/2022
27.74
 500 25.25 27.74 27.74 0 0 0
24/02/2022
25.25
 0 25.67 25.25 25.25 0 0 0
23/02/2022
25.67
 1,100 25.25 25.67 25.25 0 0 0
22/02/2022
25.25
 0 25.25 25.25 25.25 0 0 0
21/02/2022
25.25
 0 25.25 25.25 25.25 0 0 0
18/02/2022
25.25
 0 25.25 25.25 25.25 0 0 0
17/02/2022
25.25
 0 25.25 25.25 25.25 0 0 0
16/02/2022
25.25
 0 25.25 25.25 25.25 0 0 0
15/02/2022
25.25
 100 22.77 25.25 25.25 0 0 0
14/02/2022
22.77
 300 24.84 24.84 22.77 0 0 0
11/02/2022
24.84
 0 24.84 24.84 24.84 0 0 0
10/02/2022
24.84
 0 24.84 24.84 24.84 0 0 0
09/02/2022
24.84
 3,300 25.67 25.67 24.84 0 0 0
08/02/2022
25.67
 0 25.67 25.67 25.67 0 0 0
07/02/2022
25.67
 100 24.84 25.67 25.67 0 0 0
28/01/2022
24.84
 0 24.84 24.84 24.84 0 0 0
27/01/2022
24.84
 0 24.84 24.84 24.84 0 0 0
26/01/2022
24.84
 0 24.84 24.84 24.84 0 0 0
25/01/2022
24.84
 100 24.01 24.84 24.84 0 0 0
24/01/2022
24.01
 1,000 24.75 24.75 24.01 0 0 0
21/01/2022
24.75
 0 24.75 24.75 24.75 0 0 0
20/01/2022
24.75
 400 24.84 24.84 24.75 0 0 0
19/01/2022
24.84
 0 24.84 24.84 24.84 0 0 0
18/01/2022
24.84
 100 24.84 24.84 24.84 0 0 0
17/01/2022
24.84
 0 24.84 24.84 24.84 0 0 0
14/01/2022
24.84
 0 24.84 24.84 24.84 0 0 0
13/01/2022
24.84
 0 24.84 24.84 24.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |