CTCP Cơ khí Đông Anh LICOGI (ckd)

23.50
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
(2026-05-20) 		-0.06 -0.24% 43,100 0 0
22.20
25.60
23.50
2 tháng
(2026-04-20) 		-3.89 -14.20% 86,200 0 0
22.20
30.55
23.50
3 tháng
(2026-03-23) 		-6.67 -22.10% 165,400 0 0
22.20
31.60
23.50
6 tháng
(2025-12-22) 		1.86 8.58% 366,300 0 0
21.55
31.60
23.50
12 tháng
(2025-06-24) 		2.15 10.09% 781,200 100 0
21.08
31.60
23.50
24 tháng
(2024-07-01) 		3.91 19.94% 1,271,998 -200 -0.0
19.19
31.60
23.50
36 tháng
(2023-07-05) 		3.96 20.27% 1,591,535 100 0.0
18.13
31.60
23.50
60 tháng
(2021-07-15) 		5.73 32.28% 1,923,561 100 0.0
15.11
31.60
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2021
20.33
 1,000 20.53 20.53 20.33 0 0 0
08/11/2021
20.53
 800 20.26 20.53 20.26 0 0 0
05/11/2021
20.26
 800 21.40 21.40 20.26 0 0 0
04/11/2021
21.40
 1,300 20.19 21.40 20.26 0 0 0
03/11/2021
20.19
 4,700 20.39 20.53 20.19 0 0 0
02/11/2021
20.39
 1,800 21.67 21.67 20.39 0 0 0
01/11/2021
21.67
 9,200 21.54 23.56 20.87 0 0 0
29/10/2021
21.54
 3,000 20.87 21.54 20.19 0 0 0
28/10/2021
20.87
 2,800 18.38 20.87 19.52 0 0 0
27/10/2021
18.38
 0 18.31 18.38 18.31 0 0 0
26/10/2021
18.31
 1,400 19.92 19.92 18.17 0 0 0
25/10/2021
19.92
 0 19.92 19.92 19.92 0 0 0
22/10/2021
19.92
 0 20.13 19.92 20.13 0 0 0
21/10/2021
20.13
 300 19.52 20.13 19.52 0 0 0
20/10/2021
19.52
 0 19.52 19.52 19.52 0 0 0
19/10/2021
19.52
 0 19.52 19.52 19.52 0 0 0
18/10/2021
19.52
 100 19.52 19.52 19.52 0 0 0
15/10/2021
19.52
 1,000 19.52 19.52 19.52 0 0 0
14/10/2021
19.52
 0 19.52 19.52 19.52 0 0 0
13/10/2021
19.52
 0 19.52 19.52 19.52 0 0 0
12/10/2021
19.52
 1,100 19.52 19.52 19.52 0 0 0
11/10/2021
19.52
 0 19.52 19.52 19.52 0 0 0
08/10/2021
19.52
 1,300 19.52 19.52 19.45 0 0 0
07/10/2021
19.52
 100 19.05 19.52 19.52 0 0 0
06/10/2021
19.05
 300 19.86 19.86 19.05 0 0 0
05/10/2021
19.86
 2,200 19.45 19.86 16.96 0 0 0
04/10/2021
19.45
 0 19.45 19.45 19.45 0 0 0
01/10/2021
19.45
 0 19.45 19.45 19.45 0 0 0
30/09/2021
19.45
 400 18.85 19.45 19.45 0 0 0
29/09/2021
18.85
 0 18.85 18.85 18.85 0 0 0
28/09/2021
18.85
 600 18.11 18.85 18.85 0 0 0
27/09/2021
18.11
 1,100 18.51 18.51 16.22 0 0 0
24/09/2021
18.51
 300 18.78 18.78 18.51 0 0 0
23/09/2021
18.78
 0 18.78 18.78 18.78 0 0 0
22/09/2021
18.78
 0 19.38 18.78 18.78 0 0 0
21/09/2021
19.38
 700 18.11 19.38 18.04 0 0 0
20/09/2021
18.11
 400 17.03 18.11 18.11 0 0 0
17/09/2021
17.03
 0 17.03 17.03 17.03 0 0 0
16/09/2021
17.03
 300 19.32 19.32 17.03 0 0 0
15/09/2021
19.32
 500 19.38 19.38 16.49 0 0 0
14/09/2021
19.38
 0 19.38 19.38 19.38 0 0 0
13/09/2021
19.38
 0 19.38 19.38 19.38 0 0 0
10/09/2021
19.38
 0 19.38 19.38 19.38 0 0 0
09/09/2021
19.38
 0 19.38 19.38 19.38 0 0 0
08/09/2021
19.38
 0 19.38 19.38 19.38 0 0 0
07/09/2021
19.38
 100 19.52 19.52 19.38 0 0 0
06/09/2021
19.52
 6,100 18.85 19.52 16.02 0 0 0
01/09/2021
18.85
 0 18.85 18.85 18.85 0 0 0
31/08/2021
18.85
 1,000 18.85 18.85 18.85 0 0 0
30/08/2021
18.85
 800 18.85 18.85 18.85 0 0 0
27/08/2021
18.85
 0 18.85 18.85 18.85 0 0 0
26/08/2021
18.85
 300 18.85 18.85 18.85 0 0 0
25/08/2021
18.85
 0 18.85 18.85 18.85 0 0 0
24/08/2021
18.85
 0 18.85 18.85 18.85 0 0 0
23/08/2021
18.85
 200 17.23 18.85 18.85 0 0 0
20/08/2021
17.23
 700 17.16 17.23 16.49 0 0 0
19/08/2021
17.16
 1,200 18.17 18.17 17.16 0 0 0
18/08/2021
18.17
 5,900 20.87 20.87 18.17 0 0 0
17/08/2021
20.87
 500 21.20 21.20 20.87 0 0 0
16/08/2021
21.20
 700 21.54 21.54 20.87 0 0 0
13/08/2021
21.54
 1,000 22.48 22.48 21.20 0 0 0
12/08/2021: Cổ tức tiền mặt tỉ lệ: 27%
12/08/2021
22.48
 2,200 21.74 22.48 20.87 0 0 0
11/08/2021
21.74
 3,600 21.06 22.36 21.12 0 0 0
10/08/2021
21.06
 4,800 19.26 21.12 19.57 0 0 0
09/08/2021
19.26
 8,600 18.63 19.88 18.63 0 0 0
06/08/2021
18.63
 600 18.63 18.63 18.63 0 0 0
05/08/2021
18.63
 0 18.63 18.63 18.63 0 0 0
04/08/2021
18.63
 0 18.63 18.63 18.63 0 0 0
03/08/2021
18.63
 0 18.63 18.63 18.63 0 0 0
02/08/2021
18.63
 0 18.63 18.63 18.63 0 0 0
30/07/2021
18.63
 0 18.63 18.63 18.63 0 0 0
29/07/2021
18.63
 100 19.26 19.26 18.63 0 0 0
28/07/2021
19.26
 500 18.32 19.26 18.63 0 0 0
27/07/2021
18.32
 0 18.32 18.32 18.32 0 0 0
26/07/2021
18.32
 0 18.32 18.32 18.32 0 0 0
23/07/2021
18.32
 0 18.32 18.32 18.32 0 0 0
22/07/2021
18.32
 200 17.77 18.32 18.32 0 0 0
21/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
20/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
19/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
16/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
15/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
14/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
13/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
12/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
09/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
08/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
07/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
06/07/2021
17.77
 0 17.70 17.77 17.77 0 0 0
05/07/2021
17.70
 1,500 16.77 18.01 17.21 0 0 0
02/07/2021
16.77
 2,100 17.39 17.39 16.77 0 0 0
01/07/2021
17.39
 5,400 17.33 17.39 16.77 0 0 0
30/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
29/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
28/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
25/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
24/06/2021
17.33
 2,300 17.33 17.33 17.27 0 0 0
23/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
22/06/2021
17.33
 100 17.39 17.39 17.33 0 0 0
21/06/2021
17.39
 600 17.33 17.39 17.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |