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)
18/11/2022
19.46
 0 19.46 19.46 19.46 0 0 0
17/11/2022
19.46
 0 19.46 19.46 19.46 0 0 0
16/11/2022
19.46
 0 19.46 19.46 19.46 0 0 0
15/11/2022
19.46
 0 19.46 19.46 19.46 0 0 0
14/11/2022
19.46
 0 19.46 19.46 19.46 0 0 0
11/11/2022
19.46
 0 19.39 19.46 19.39 0 0 0
10/11/2022
19.39
 0 19.46 19.39 19.46 0 0 0
09/11/2022
19.46
 0 19.39 19.46 19.46 0 0 0
08/11/2022
19.39
 0 19.46 19.39 19.39 0 0 0
07/11/2022
19.46
 0 19.46 19.46 19.46 0 0 0
04/11/2022
19.46
 0 19.39 19.46 19.39 0 0 0
03/11/2022
19.39
 0 19.46 19.39 19.46 0 0 0
02/11/2022
19.46
 0 19.39 19.46 19.39 0 0 0
01/11/2022
19.39
 800 18.43 19.76 19.39 400 0 0.0
31/10/2022
18.43
 600 18.36 18.43 18.43 300 0 0.0
28/10/2022
18.36
 1,700 19.17 21.75 18.36 0 0 0
27/10/2022
19.17
 100 18.43 19.17 19.17 0 0 0
26/10/2022
18.43
 500 19.17 19.17 18.43 0 0 0
25/10/2022
19.17
 2,400 20.35 20.35 19.17 0 0 0
24/10/2022
20.35
 0 21.38 20.35 21.38 0 0 0
21/10/2022
21.38
 200 19.10 21.38 19.32 0 0 0
20/10/2022
19.10
 200 19.17 19.17 19.10 0 0 0
19/10/2022
19.17
 0 19.17 19.17 19.17 0 0 0
18/10/2022
19.17
 100 18.29 19.17 19.17 0 0 0
17/10/2022
18.29
 600 19.17 19.17 15.63 0 100 -0.0
14/10/2022
19.17
 500 18.80 19.17 14.97 0 100 -0.0
13/10/2022
18.80
 2,400 19.17 19.17 16.29 0 0 0
12/10/2022
19.17
 0 19.17 19.17 19.17 0 0 0
11/10/2022
19.17
 0 19.17 19.17 19.17 0 0 0
10/10/2022
19.17
 300 19.17 19.17 19.10 0 0 0
07/10/2022
19.17
 700 19.02 19.17 19.17 0 0 0
06/10/2022
19.02
 1,200 19.10 19.10 19.02 0 0 0
05/10/2022
19.10
 0 19.10 19.10 19.10 0 0 0
04/10/2022
19.10
 1,800 18.43 19.17 19.02 200 0 0.0
03/10/2022
18.43
 1,200 19.17 19.17 18.43 0 0 0
30/09/2022
19.17
 1,000 19.17 19.17 19.17 0 0 0
29/09/2022
19.17
 0 19.17 19.17 19.17 0 0 0
28/09/2022
19.17
 500 21.31 21.31 19.17 0 0 0
27/09/2022
21.31
 0 21.31 21.31 21.31 0 0 0
26/09/2022
21.31
 0 21.31 21.31 21.31 0 0 0
23/09/2022
21.31
 0 21.31 21.31 21.31 0 0 0
22/09/2022
21.31
 0 21.31 21.31 21.31 0 0 0
21/09/2022
21.31
 0 21.31 21.31 21.31 0 0 0
20/09/2022
21.31
 0 21.31 21.31 21.31 0 0 0
19/09/2022
21.31
 0 21.31 21.31 21.31 0 0 0
16/09/2022
21.31
 0 21.31 21.31 21.31 0 0 0
15/09/2022
21.31
 0 21.31 21.31 21.31 0 0 0
14/09/2022
21.31
 0 21.31 21.31 21.31 0 0 0
13/09/2022
21.31
 0 20.35 21.31 20.35 0 0 0
12/09/2022: Cổ tức tiền mặt tỉ lệ: 27%
12/09/2022
20.35
 700 20.87 22.05 20.35 0 0 0
09/09/2022
20.87
 6,800 23.42 23.42 19.99 0 0 0
08/09/2022
23.42
 0 23.42 23.42 23.42 0 0 0
07/09/2022
23.42
 0 23.42 23.42 23.42 0 0 0
06/09/2022
23.42
 100 20.73 23.42 23.42 0 0 0
05/09/2022
20.73
 0 20.87 20.73 20.87 0 0 0
31/08/2022
20.87
 1,100 22.14 22.14 19.52 0 0 0
30/08/2022
22.14
 100 21.20 22.14 22.14 0 0 0
29/08/2022
21.20
 0 21.54 21.20 21.20 0 0 0
26/08/2022
21.54
 200 20.26 21.54 20.87 0 0 0
25/08/2022
20.26
 100 19.52 20.26 20.26 0 0 0
24/08/2022
19.52
 0 19.52 19.52 19.52 0 0 0
23/08/2022
19.52
 0 19.52 19.52 19.52 0 0 0
22/08/2022
19.52
 5,500 19.45 19.65 19.52 0 0 0
19/08/2022
19.45
 0 19.52 19.45 19.45 0 0 0
18/08/2022
19.52
 21,000 19.18 19.52 19.38 0 0 0
17/08/2022
19.18
 8,000 20.19 20.19 19.18 0 0 0
16/08/2022
20.19
 4,100 18.98 20.19 18.98 0 0 0
15/08/2022
18.98
 2,200 18.85 20.19 18.85 0 0 0
12/08/2022
18.85
 6,700 20.19 20.19 18.85 0 0 0
11/08/2022
20.19
 0 20.19 20.19 20.19 0 0 0
10/08/2022
20.19
 0 20.19 20.19 20.19 0 0 0
09/08/2022
20.19
 0 20.19 20.19 20.19 0 0 0
08/08/2022
20.19
 0 20.19 20.19 20.19 0 0 0
05/08/2022
20.19
 100 20.87 20.87 20.19 0 0 0
04/08/2022
20.87
 0 20.87 20.87 20.87 0 0 0
03/08/2022
20.87
 0 20.87 20.87 20.87 0 0 0
02/08/2022
20.87
 2,000 18.17 20.87 20.87 0 0 0
01/08/2022
18.17
 0 18.17 18.17 18.17 0 0 0
29/07/2022
18.17
 0 18.17 18.17 18.17 0 0 0
28/07/2022
18.17
 0 18.17 18.17 18.17 0 0 0
27/07/2022
18.17
 0 18.17 18.17 18.17 0 0 0
26/07/2022
18.17
 0 18.17 18.17 18.17 0 0 0
25/07/2022
18.17
 0 18.17 18.17 18.17 0 0 0
22/07/2022
18.17
 0 18.17 18.17 18.17 0 0 0
21/07/2022
18.17
 0 18.17 18.17 18.17 0 0 0
20/07/2022
18.17
 0 18.17 18.17 18.17 0 0 0
19/07/2022
18.17
 0 18.17 18.17 18.17 0 0 0
18/07/2022
18.17
 0 18.17 18.17 18.17 0 0 0
15/07/2022
18.17
 0 18.17 18.17 18.17 0 0 0
14/07/2022
18.17
 0 18.17 18.17 18.17 0 0 0
13/07/2022
18.17
 0 18.17 18.17 18.17 0 0 0
12/07/2022
18.17
 0 18.17 18.17 18.17 0 0 0
11/07/2022
18.17
 0 18.17 18.17 18.17 0 0 0
08/07/2022
18.17
 0 18.17 18.17 18.17 0 0 0
07/07/2022
18.17
 0 18.17 18.17 18.17 0 0 0
06/07/2022
18.17
 0 18.17 18.17 18.17 0 0 0
05/07/2022
18.17
 0 18.17 18.17 18.17 0 0 0
04/07/2022
18.17
 0 18.17 18.17 18.17 0 0 0
01/07/2022
18.17
 0 18.17 18.17 18.17 0 0 0
30/06/2022
18.17
 0 18.17 18.17 18.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |