CTCP Cơ khí Đông Anh LICOGI (ckd)

24.60
0.10
(0.41%)
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)
30/03/2021
21.24
 700 21.01 21.24 17.88 0 0 0
29/03/2021
21.01
 0 20.78 21.01 21.01 0 0 0
26/03/2021
20.78
 0 20.78 20.78 20.78 0 0 0
25/03/2021
20.78
 400 20.63 20.78 20.78 0 0 0
24/03/2021
20.63
 300 22.31 22.31 20.63 0 0 0
23/03/2021
22.31
 0 22.31 22.31 22.31 0 0 0
22/03/2021
22.31
 0 22.31 22.31 22.31 0 0 0
19/03/2021
22.31
 200 22.16 22.31 22.31 0 0 0
18/03/2021
22.16
 0 22.16 22.16 22.16 0 0 0
17/03/2021
22.16
 0 22.16 22.16 22.16 0 0 0
16/03/2021
22.16
 100 20.71 22.16 22.16 0 0 0
15/03/2021
20.71
 0 20.78 20.71 20.71 0 0 0
12/03/2021
20.78
 400 20.63 20.78 20.55 0 0 0
11/03/2021
20.63
 0 20.63 20.63 20.63 0 0 0
10/03/2021
20.63
 0 20.63 20.63 20.63 0 0 0
09/03/2021
20.63
 400 20.48 20.63 20.55 0 0 0
08/03/2021
20.48
 200 20.25 20.48 20.48 0 0 0
05/03/2021
20.25
 300 20.09 20.25 20.25 0 0 0
04/03/2021
20.09
 700 19.87 20.09 19.94 0 0 0
03/03/2021
19.87
 0 19.87 19.87 19.87 0 0 0
02/03/2021
19.87
 1,400 19.79 19.87 19.87 0 0 0
01/03/2021
19.79
 100 19.56 19.79 19.79 0 0 0
26/02/2021
19.56
 1,200 19.64 19.64 19.56 0 0 0
25/02/2021
19.64
 3,000 19.71 19.87 19.64 0 0 0
24/02/2021
19.71
 10,100 19.02 19.71 19.10 0 0 0
23/02/2021
19.02
 1,100 18.95 19.02 17.04 0 0 0
22/02/2021
18.95
 0 18.95 18.95 18.95 0 0 0
19/02/2021
18.95
 2,700 19.10 19.10 18.95 0 900 -0.0
18/02/2021
19.10
 1,000 18.72 19.10 19.10 0 0 0
17/02/2021
18.72
 100 18.87 18.87 18.72 0 0 0
09/02/2021
18.87
 100 18.80 18.87 18.87 0 0 0
08/02/2021
18.80
 100 18.80 18.80 18.80 0 0 0
05/02/2021
18.80
 400 18.87 18.87 18.80 0 100 -0.0
04/02/2021
18.87
 100 19.18 19.18 18.87 0 0 0
03/02/2021
19.18
 1,100 19.41 19.41 19.10 0 0 0
02/02/2021
19.41
 300 19.02 19.48 19.10 0 0 0
01/02/2021
19.02
 600 18.72 19.02 18.57 0 0 0
29/01/2021
18.72
 100 17.19 18.72 18.72 0 0 0
28/01/2021
17.19
 0 17.57 17.19 17.19 0 0 0
27/01/2021
17.57
 200 16.81 17.57 16.81 0 0 0
26/01/2021
16.81
 4,100 16.96 16.96 16.81 0 0 0
25/01/2021
16.96
 0 16.81 16.96 16.96 0 0 0
22/01/2021
16.81
 7,100 17.34 17.42 16.04 0 0 0
21/01/2021
17.34
 500 18.18 18.18 17.34 0 0 0
20/01/2021
18.18
 0 18.18 18.18 18.18 0 0 0
19/01/2021
18.18
 100 17.95 18.18 18.18 0 0 0
18/01/2021
17.95
 100 17.57 17.95 17.95 0 0 0
15/01/2021
17.57
 300 17.65 17.65 17.57 0 0 0
14/01/2021
17.65
 3,200 16.81 18.34 17.50 0 0 0
13/01/2021
16.81
 1,100 16.43 17.42 16.81 0 0 0
12/01/2021
16.43
 1,500 17.27 17.34 16.04 0 0 0
11/01/2021
17.27
 600 16.96 17.27 16.96 0 0 0
08/01/2021
16.96
 400 16.96 16.96 16.96 0 0 0
07/01/2021
16.96
 100 16.96 16.96 16.96 0 0 0
06/01/2021
16.96
 200 16.66 16.96 16.66 0 0 0
05/01/2021
16.66
 500 16.12 16.66 16.66 0 0 0
04/01/2021
16.12
 0 16.04 16.12 16.04 0 0 0
31/12/2020
16.04
 1,300 16.43 16.43 16.04 0 0 0
30/12/2020
16.43
 400 16.04 16.43 16.43 0 0 0
29/12/2020
16.04
 300 16.04 16.04 16.04 0 0 0
28/12/2020
16.04
 900 16.04 16.04 15.36 0 0 0
25/12/2020
16.04
 1,300 15.66 16.04 16.04 0 0 0
24/12/2020
15.66
 800 15.28 15.66 15.28 0 0 0
23/12/2020
15.28
 400 15.89 15.89 15.28 0 0 0
22/12/2020
15.89
 0 15.89 15.89 15.89 0 0 0
21/12/2020
15.89
 1,200 15.97 15.97 15.82 1,000 0 0.0
18/12/2020
15.97
 1,000 16.04 16.04 15.66 0 0 0
17/12/2020
16.04
 100 15.51 16.04 16.04 0 0 0
16/12/2020
15.51
 900 12.99 15.51 15.28 0 0 0
15/12/2020
12.99
 4,600 15.28 15.28 12.99 2,000 0 0.0
14/12/2020
15.28
 1,000 14.52 15.28 15.28 0 0 0
11/12/2020
14.52
 400 16.04 16.04 14.52 0 0 0
10/12/2020
16.04
 0 16.04 16.04 16.04 0 0 0
09/12/2020
16.04
 700 16.04 16.04 16.04 0 0 0
08/12/2020
16.04
 0 16.04 16.04 16.04 0 0 0
07/12/2020
16.04
 100 15.36 16.04 16.04 0 0 0
04/12/2020
15.36
 0 15.28 15.36 15.36 0 0 0
03/12/2020
15.28
 11,000 15.97 15.97 15.28 0 0 0
02/12/2020
15.97
 0 15.97 15.97 15.97 0 0 0
01/12/2020
15.97
 0 15.28 15.97 15.28 0 0 0
30/11/2020
15.28
 1,200 15.28 16.04 15.28 0 0 0
27/11/2020
15.28
 2,100 16.04 18.03 15.28 0 0 0
26/11/2020
16.04
 400 18.11 18.11 16.04 0 0 0
25/11/2020
18.11
 900 15.82 18.11 15.82 0 0 0
24/11/2020
15.82
 200 13.75 15.82 15.82 0 0 0
23/11/2020
13.75
 100 14.90 14.90 13.75 0 0 0
20/11/2020
14.90
 3,200 17.04 17.04 14.90 0 0 0
19/11/2020
17.04
 1,400 22.92 22.92 17.04 1,200 0 0.0
18/11/2020
22.92
 2,800 22.92 22.92 19.87 2,700 0 0.1
17/11/2020
22.92
 100 20.25 22.92 22.92 0 0 0
16/11/2020
20.25
 3,200 23.76 27.28 20.25 3,000 0 0.1
13/11/2020
23.76
 100 24.45 24.45 23.76 0 0 0
12/11/2020
24.45
 10,300 19.87 24.60 20.55 0 0 0
11/11/2020
19.87
 200 20.17 22.84 19.87 0 0 0
10/11/2020
20.17
 3,000 17.57 20.17 19.87 0 0 0
09/11/2020
17.57
 400 17.57 17.57 17.57 0 0 0
06/11/2020
17.57
 6,100 15.28 17.57 17.19 0 0 0
05/11/2020
15.28
 1,400 13.29 15.28 15.28 0 0 0
04/11/2020
13.29
 0 13.29 13.29 13.29 0 0 0
03/11/2020
13.29
 1,000 12.53 13.29 13.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |