CTCP Cơ khí Đông Anh LICOGI (ckd)

22.60
0.10
(0.44%)
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
(2025-11-05) 		-0.30 -1.32% 23,900 0 0
22.50
23.10
22.60
2 tháng
(2025-10-06) 		-0.89 -3.81% 224,900 0 0
22.50
23.50
22.60
3 tháng
(2025-09-08) 		-0.25 -1.10% 307,500 0 0
22.50
23.85
22.60
6 tháng
(2025-06-09) 		-1.26 -5.30% 420,000 100 0
22.02
23.85
22.60
12 tháng
(2024-12-10) 		1.77 8.53% 731,954 -200 -0.0
20.18
25.69
22.60
24 tháng
(2023-12-18) 		2.72 13.74% 1,060,135 -200 -0.0
19.53
25.69
22.60
36 tháng
(2022-12-21) 		5.56 32.83% 1,238,161 -500 -0.0
16.94
25.69
22.60
60 tháng
(2020-12-31) 		8.88 65.18% 1,638,661 -900 -0.0
13.62
27.69
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/08/2021
20.11
 8,600 19.46 20.76 19.46 0 0 0
06/08/2021
19.46
 600 19.46 19.46 19.46 0 0 0
05/08/2021
19.46
 0 19.46 19.46 19.46 0 0 0
04/08/2021
19.46
 0 19.46 19.46 19.46 0 0 0
03/08/2021
19.46
 0 19.46 19.46 19.46 0 0 0
02/08/2021
19.46
 0 19.46 19.46 19.46 0 0 0
30/07/2021
19.46
 0 19.46 19.46 19.46 0 0 0
29/07/2021
19.46
 100 20.11 20.11 19.46 0 0 0
28/07/2021
20.11
 500 19.14 20.11 19.46 0 0 0
27/07/2021
19.14
 0 19.14 19.14 19.14 0 0 0
26/07/2021
19.14
 0 19.14 19.14 19.14 0 0 0
23/07/2021
19.14
 0 19.14 19.14 19.14 0 0 0
22/07/2021
19.14
 200 18.55 19.14 19.14 0 0 0
21/07/2021
18.55
 0 18.55 18.55 18.55 0 0 0
20/07/2021
18.55
 0 18.55 18.55 18.55 0 0 0
19/07/2021
18.55
 0 18.55 18.55 18.55 0 0 0
16/07/2021
18.55
 0 18.55 18.55 18.55 0 0 0
15/07/2021
18.55
 0 18.55 18.55 18.55 0 0 0
14/07/2021
18.55
 0 18.55 18.55 18.55 0 0 0
13/07/2021
18.55
 0 18.55 18.55 18.55 0 0 0
12/07/2021
18.55
 0 18.55 18.55 18.55 0 0 0
09/07/2021
18.55
 0 18.55 18.55 18.55 0 0 0
08/07/2021
18.55
 0 18.55 18.55 18.55 0 0 0
07/07/2021
18.55
 0 18.55 18.55 18.55 0 0 0
06/07/2021
18.55
 0 18.49 18.55 18.55 0 0 0
05/07/2021
18.49
 1,500 17.51 18.81 17.97 0 0 0
02/07/2021
17.51
 2,100 18.16 18.16 17.51 0 0 0
01/07/2021
18.16
 5,400 18.10 18.16 17.51 0 0 0
30/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
29/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
28/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
25/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
24/06/2021
18.10
 2,300 18.10 18.10 18.03 0 0 0
23/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
22/06/2021
18.10
 100 18.16 18.16 18.10 0 0 0
21/06/2021
18.16
 600 18.10 18.16 18.10 0 0 0
18/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
17/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
16/06/2021
18.10
 100 18.10 18.10 18.10 0 0 0
15/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
14/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
11/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
10/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
09/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
08/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
07/06/2021
18.10
 200 17.84 18.10 18.10 0 0 0
04/06/2021
17.84
 200 18.10 18.10 17.84 0 0 0
03/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
02/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
01/06/2021
18.10
 0 18.10 18.10 18.10 0 0 0
31/05/2021
18.10
 0 18.10 18.10 18.10 0 0 0
28/05/2021
18.10
 0 18.10 18.10 18.10 0 0 0
27/05/2021
18.10
 0 18.10 18.10 18.10 0 0 0
26/05/2021
18.10
 100 17.51 18.10 18.10 0 0 0
25/05/2021
17.51
 1,500 18.16 18.16 17.51 0 0 0
24/05/2021
18.16
 0 18.16 18.16 18.16 0 0 0
21/05/2021
18.16
 0 18.16 18.16 18.16 0 0 0
20/05/2021
18.16
 100 16.22 18.16 18.16 0 0 0
19/05/2021
16.22
 100 16.22 16.22 16.22 0 0 0
18/05/2021
16.22
 9,800 17.51 17.51 16.22 0 0 0
17/05/2021
17.51
 1,300 17.51 17.51 17.51 0 0 0
14/05/2021
17.51
 0 17.51 17.51 17.51 0 0 0
13/05/2021
17.51
 200 16.22 17.51 17.51 0 0 0
12/05/2021
16.22
 2,000 17.51 17.51 16.22 0 0 0
11/05/2021
17.51
 0 17.51 17.51 17.51 0 0 0
10/05/2021
17.51
 0 17.51 17.51 17.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |