CTCP Cơ khí Đông Anh LICOGI (ckd)

33
4.30
(14.98%)
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
(2026-02-23) 		3.20 12.40% 48,400 0 0
25.80
33
33
2 tháng
(2026-01-19) 		6 26.09% 85,900 0 0
22.80
33
33
3 tháng
(2025-12-18) 		6.50 28.89% 113,500 0 0
22.50
33
33
6 tháng
(2025-09-19) 		6.43 28.51% 385,300 0 0
22.50
33
33
12 tháng
(2025-03-24) 		3.31 12.91% 669,500 100 0
21.10
33
33
24 tháng
(2024-03-28) 		7.78 36.64% 1,113,129 -200 -0.0
19.53
33
33
36 tháng
(2023-04-03) 		8.21 39.50% 1,348,756 100 0.0
18.02
33
33
60 tháng
(2021-04-13) 		12.39 74.64% 1,705,161 100 0.0
15.78
33
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/12/2021
21.30
 900 21.16 21.30 21.23 0 0 0
28/12/2021
21.16
 0 21.09 21.16 21.16 0 0 0
27/12/2021
21.09
 2,000 21.37 21.37 21.09 0 0 0
24/12/2021
21.37
 0 21.37 21.37 21.37 0 0 0
23/12/2021
21.37
 0 21.44 21.37 21.37 0 0 0
22/12/2021
21.44
 400 21.09 21.44 21.30 0 0 0
21/12/2021
21.09
 2,500 21.09 21.09 21.09 0 0 0
20/12/2021
21.09
 100 21.09 21.09 21.09 0 0 0
17/12/2021
21.09
 3,500 21.23 21.79 21.09 0 0 0
16/12/2021
21.23
 700 20.38 21.23 21.16 0 0 0
15/12/2021
20.38
 100 21.16 21.16 20.38 0 0 0
14/12/2021
21.16
 700 21.23 21.23 21.02 0 0 0
13/12/2021
21.23
 900 21.16 21.23 17.99 0 0 0
10/12/2021
21.16
 300 21.09 21.16 21.09 0 0 0
09/12/2021
21.09
 1,300 21.09 21.09 20.95 0 0 0
08/12/2021
21.09
 0 21.09 21.09 21.09 0 0 0
07/12/2021
21.09
 100 21.09 21.09 21.09 0 0 0
06/12/2021
21.09
 200 20.45 21.09 21.09 0 0 0
03/12/2021
20.45
 1,200 22.14 22.14 20.45 0 0 0
02/12/2021
22.14
 100 21.93 22.14 22.14 0 0 0
01/12/2021
21.93
 0 21.79 21.93 21.93 0 0 0
30/11/2021
21.79
 900 21.09 22.49 21.79 0 0 0
29/11/2021
21.09
 1,000 21.79 21.79 21.09 0 0 0
26/11/2021
21.79
 4,000 21.44 21.79 21.09 0 0 0
25/11/2021
21.44
 2,700 21.44 21.44 21.37 0 0 0
24/11/2021
21.44
 1,700 21.72 21.72 21.44 0 0 0
23/11/2021
21.72
 0 20.38 21.72 21.72 0 0 0
22/11/2021
20.38
 10,300 21.09 22.49 20.38 0 0 0
19/11/2021
21.09
 1,700 21.44 21.44 19.75 0 0 0
18/11/2021
21.44
 1,300 21.79 21.79 21.44 0 0 0
17/11/2021
21.79
 2,800 21.79 21.79 21.79 0 0 0
16/11/2021
21.79
 1,000 21.86 21.86 21.79 0 0 0
15/11/2021
21.86
 0 22.07 21.86 21.86 0 0 0
12/11/2021
22.07
 300 22.49 22.49 21.79 0 0 0
11/11/2021
22.49
 6,300 21.37 22.49 19.68 0 0 0
10/11/2021
21.37
 600 21.23 21.37 21.37 0 0 0
09/11/2021
21.23
 1,000 21.44 21.44 21.23 0 0 0
08/11/2021
21.44
 800 21.16 21.44 21.16 0 0 0
05/11/2021
21.16
 800 22.35 22.35 21.16 0 0 0
04/11/2021
22.35
 1,300 21.09 22.35 21.16 0 0 0
03/11/2021
21.09
 4,700 21.30 21.44 21.09 0 0 0
02/11/2021
21.30
 1,800 22.63 22.63 21.30 0 0 0
01/11/2021
22.63
 9,200 22.49 24.60 21.79 0 0 0
29/10/2021
22.49
 3,000 21.79 22.49 21.09 0 0 0
28/10/2021
21.79
 2,800 19.19 21.79 20.38 0 0 0
27/10/2021
19.19
 0 19.12 19.19 19.12 0 0 0
26/10/2021
19.12
 1,400 20.81 20.81 18.98 0 0 0
25/10/2021
20.81
 0 20.81 20.81 20.81 0 0 0
22/10/2021
20.81
 0 21.02 20.81 21.02 0 0 0
21/10/2021
21.02
 300 20.38 21.02 20.38 0 0 0
20/10/2021
20.38
 0 20.38 20.38 20.38 0 0 0
19/10/2021
20.38
 0 20.38 20.38 20.38 0 0 0
18/10/2021
20.38
 100 20.38 20.38 20.38 0 0 0
15/10/2021
20.38
 1,000 20.38 20.38 20.38 0 0 0
14/10/2021
20.38
 0 20.38 20.38 20.38 0 0 0
13/10/2021
20.38
 0 20.38 20.38 20.38 0 0 0
12/10/2021
20.38
 1,100 20.38 20.38 20.38 0 0 0
11/10/2021
20.38
 0 20.38 20.38 20.38 0 0 0
08/10/2021
20.38
 1,300 20.38 20.38 20.31 0 0 0
07/10/2021
20.38
 100 19.89 20.38 20.38 0 0 0
06/10/2021
19.89
 300 20.73 20.73 19.89 0 0 0
05/10/2021
20.73
 2,200 20.31 20.73 17.71 0 0 0
04/10/2021
20.31
 0 20.31 20.31 20.31 0 0 0
01/10/2021
20.31
 0 20.31 20.31 20.31 0 0 0
30/09/2021
20.31
 400 19.68 20.31 20.31 0 0 0
29/09/2021
19.68
 0 19.68 19.68 19.68 0 0 0
28/09/2021
19.68
 600 18.91 19.68 19.68 0 0 0
27/09/2021
18.91
 1,100 19.33 19.33 16.94 0 0 0
24/09/2021
19.33
 300 19.61 19.61 19.33 0 0 0
23/09/2021
19.61
 0 19.61 19.61 19.61 0 0 0
22/09/2021
19.61
 0 20.24 19.61 19.61 0 0 0
21/09/2021
20.24
 700 18.91 20.24 18.84 0 0 0
20/09/2021
18.91
 400 17.78 18.91 18.91 0 0 0
17/09/2021
17.78
 0 17.78 17.78 17.78 0 0 0
16/09/2021
17.78
 300 20.17 20.17 17.78 0 0 0
15/09/2021
20.17
 500 20.24 20.24 17.22 0 0 0
14/09/2021
20.24
 0 20.24 20.24 20.24 0 0 0
13/09/2021
20.24
 0 20.24 20.24 20.24 0 0 0
10/09/2021
20.24
 0 20.24 20.24 20.24 0 0 0
09/09/2021
20.24
 0 20.24 20.24 20.24 0 0 0
08/09/2021
20.24
 0 20.24 20.24 20.24 0 0 0
07/09/2021
20.24
 100 20.38 20.38 20.24 0 0 0
06/09/2021
20.38
 6,100 19.68 20.38 16.73 0 0 0
01/09/2021
19.68
 0 19.68 19.68 19.68 0 0 0
31/08/2021
19.68
 1,000 19.68 19.68 19.68 0 0 0
30/08/2021
19.68
 800 19.68 19.68 19.68 0 0 0
27/08/2021
19.68
 0 19.68 19.68 19.68 0 0 0
26/08/2021
19.68
 300 19.68 19.68 19.68 0 0 0
25/08/2021
19.68
 0 19.68 19.68 19.68 0 0 0
24/08/2021
19.68
 0 19.68 19.68 19.68 0 0 0
23/08/2021
19.68
 200 17.99 19.68 19.68 0 0 0
20/08/2021
17.99
 700 17.92 17.99 17.22 0 0 0
19/08/2021
17.92
 1,200 18.98 18.98 17.92 0 0 0
18/08/2021
18.98
 5,900 21.79 21.79 18.98 0 0 0
17/08/2021
21.79
 500 22.14 22.14 21.79 0 0 0
16/08/2021
22.14
 700 22.49 22.49 21.79 0 0 0
13/08/2021
22.49
 1,000 23.48 23.48 22.14 0 0 0
12/08/2021: Cổ tức tiền mặt tỉ lệ: 27%
12/08/2021
23.48
 2,200 22.70 23.48 21.79 0 0 0
11/08/2021
22.70
 3,600 21.99 23.35 22.05 0 0 0
10/08/2021
21.99
 4,800 20.11 22.05 20.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |