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)
07/12/2020
13.62
 100 13.04 13.62 13.62 0 0 0
04/12/2020
13.04
 0 12.97 13.04 13.04 0 0 0
03/12/2020
12.97
 11,000 13.56 13.56 12.97 0 0 0
02/12/2020
13.56
 0 13.56 13.56 13.56 0 0 0
01/12/2020
13.56
 0 12.97 13.56 12.97 0 0 0
30/11/2020
12.97
 1,200 12.97 13.62 12.97 0 0 0
27/11/2020
12.97
 2,100 13.62 15.31 12.97 0 0 0
26/11/2020
13.62
 400 15.37 15.37 13.62 0 0 0
25/11/2020
15.37
 900 13.43 15.37 13.43 0 0 0
24/11/2020
13.43
 200 11.68 13.43 13.43 0 0 0
23/11/2020
11.68
 100 12.65 12.65 11.68 0 0 0
20/11/2020
12.65
 3,200 14.46 14.46 12.65 0 0 0
19/11/2020
14.46
 1,400 19.46 19.46 14.46 1,200 0 0.0
18/11/2020
19.46
 2,800 19.46 19.46 16.86 2,700 0 0.1
17/11/2020
19.46
 100 17.19 19.46 19.46 0 0 0
16/11/2020
17.19
 3,200 20.17 23.16 17.19 3,000 0 0.1
13/11/2020
20.17
 100 20.76 20.76 20.17 0 0 0
12/11/2020
20.76
 10,300 16.86 20.89 17.45 0 0 0
11/11/2020
16.86
 200 17.12 19.39 16.86 0 0 0
10/11/2020
17.12
 3,000 14.92 17.12 16.86 0 0 0
09/11/2020
14.92
 400 14.92 14.92 14.92 0 0 0
06/11/2020
14.92
 6,100 12.97 14.92 14.59 0 0 0
05/11/2020
12.97
 1,400 11.29 12.97 12.97 0 0 0
04/11/2020
11.29
 0 11.29 11.29 11.29 0 0 0
03/11/2020
11.29
 1,000 10.64 11.29 11.29 0 0 0
02/11/2020
10.64
 0 10.64 10.64 10.64 0 0 0
30/10/2020
10.64
 0 10.64 10.64 10.64 0 0 0
29/10/2020
10.64
 0 10.64 10.64 10.64 0 0 0
28/10/2020
10.64
 0 10.64 10.64 10.64 0 0 0
27/10/2020
10.64
 0 10.77 10.64 10.64 0 0 0
26/10/2020
10.77
 1,100 10.77 10.77 9.21 0 0 0
23/10/2020
10.77
 0 10.77 10.77 10.77 0 0 0
22/10/2020
10.77
 100 10.77 10.77 10.77 0 0 0
21/10/2020
10.77
 0 10.77 10.77 10.77 0 0 0
20/10/2020
10.77
 0 10.77 10.77 10.77 0 0 0
19/10/2020
10.77
 0 10.77 10.77 10.77 0 0 0
16/10/2020
10.77
 2,000 10.77 10.77 10.77 0 0 0
15/10/2020
10.77
 0 10.77 10.77 10.77 0 0 0
14/10/2020
10.77
 0 10.77 10.77 10.77 0 0 0
13/10/2020
10.77
 0 10.77 10.77 10.77 0 0 0
12/10/2020
10.77
 1,000 10.77 10.77 10.77 0 0 0
09/10/2020
10.77
 0 10.77 10.77 10.77 0 0 0
08/10/2020
10.77
 0 10.77 10.77 10.77 0 0 0
07/10/2020
10.77
 1,000 10.77 10.77 10.77 0 0 0
06/10/2020
10.77
 0 10.77 10.77 10.77 0 0 0
05/10/2020
10.77
 1,000 11.22 11.22 10.77 0 0 0
02/10/2020
11.22
 0 11.22 11.22 11.22 0 0 0
01/10/2020
11.22
 0 11.22 11.22 11.22 0 0 0
30/09/2020
11.22
 0 11.22 11.22 11.22 0 0 0
29/09/2020
11.22
 0 11.22 11.22 11.22 0 0 0
28/09/2020
11.22
 0 11.29 11.22 11.22 0 0 0
25/09/2020
11.29
 900 10.70 11.35 11.16 0 0 0
24/09/2020
10.70
 0 10.70 10.70 10.70 0 0 0
23/09/2020
10.70
 0 10.70 10.70 10.70 0 0 0
22/09/2020
10.70
 0 10.70 10.70 10.70 0 0 0
21/09/2020
10.70
 0 10.70 10.70 10.70 0 0 0
18/09/2020
10.70
 0 10.70 10.70 10.70 0 0 0
17/09/2020
10.70
 0 10.70 10.70 10.70 0 0 0
16/09/2020
10.70
 0 10.70 10.70 10.70 0 0 0
15/09/2020
10.70
 400 10.38 10.70 10.70 0 0 0
14/09/2020
10.38
 1,000 9.86 10.38 10.38 0 0 0
11/09/2020
9.86
 0 9.86 9.86 9.86 0 0 0
10/09/2020
9.86
 0 10.38 9.86 9.86 0 0 0
09/09/2020
10.38
 5,200 11.16 11.16 9.54 0 0 0
08/09/2020
11.16
 0 11.16 11.16 11.16 0 0 0
07/09/2020
11.16
 0 11.16 11.16 11.16 0 0 0
04/09/2020
11.16
 0 11.16 11.16 11.16 0 0 0
03/09/2020
11.16
 0 11.16 11.16 11.16 0 0 0
01/09/2020
11.16
 100 10.25 11.16 11.16 0 0 0
31/08/2020
10.25
 0 10.25 10.25 10.25 0 0 0
28/08/2020
10.25
 0 10.25 10.25 10.25 0 0 0
27/08/2020
10.25
 0 10.25 10.25 10.25 0 0 0
26/08/2020
10.25
 0 10.25 10.25 10.25 0 0 0
25/08/2020
10.25
 0 10.25 10.25 10.25 0 0 0
24/08/2020
10.25
 0 10.25 10.25 10.25 0 0 0
21/08/2020
10.25
 0 10.25 10.25 10.25 0 0 0
20/08/2020
10.25
 100 10.25 10.25 10.25 0 0 0
19/08/2020
10.25
 0 10.25 10.25 10.25 0 0 0
18/08/2020
10.25
 0 10.25 10.25 10.25 0 0 0
17/08/2020
10.25
 0 10.25 10.25 10.25 0 0 0
14/08/2020: Cổ tức tiền mặt tỉ lệ: 17%
14/08/2020
10.25
 0 10.25 10.25 10.25 0 0 0
13/08/2020
10.25
 0 10.25 10.25 10.25 0 0 0
12/08/2020
10.25
 0 10.25 10.25 10.25 0 0 0
11/08/2020
10.25
 0 10.25 10.25 10.25 0 0 0
10/08/2020
10.25
 100 9.96 10.25 10.25 0 0 0
07/08/2020
9.96
 0 9.96 9.96 9.96 0 0 0
06/08/2020
9.96
 0 9.96 9.96 9.96 0 0 0
05/08/2020
9.96
 0 9.96 9.96 9.96 0 0 0
04/08/2020
9.96
 0 9.96 9.96 9.96 0 0 0
03/08/2020
9.96
 0 9.96 9.96 9.96 0 0 0
31/07/2020
9.96
 0 9.96 9.96 9.96 0 0 0
30/07/2020
9.96
 0 9.96 9.96 9.96 0 0 0
29/07/2020
9.96
 100 11.13 11.13 9.96 0 0 0
28/07/2020
11.13
 0 11.13 11.13 11.13 0 0 0
27/07/2020
11.13
 0 11.13 11.13 11.13 0 0 0
24/07/2020
11.13
 0 11.13 11.13 11.13 0 0 0
23/07/2020
11.13
 400 9.72 11.13 11.13 0 0 0
22/07/2020
9.72
 0 9.72 9.72 9.72 0 0 0
21/07/2020
9.72
 100 9.96 9.96 9.72 0 0 0
20/07/2020
9.96
 500 9.55 9.96 8.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |