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)
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
17/07/2020
9.55
 0 9.55 9.55 9.55 0 0 0
16/07/2020
9.55
 0 9.55 9.55 9.55 0 0 0
15/07/2020
9.55
 0 9.55 9.55 9.55 0 0 0
14/07/2020
9.55
 100 8.32 9.55 9.55 0 0 0
13/07/2020
8.32
 0 8.32 8.32 8.32 0 0 0
10/07/2020
8.32
 100 9.66 9.66 8.32 0 0 0
09/07/2020
9.66
 2,000 9.66 9.66 9.66 0 0 0
08/07/2020
9.66
 0 9.66 9.66 9.66 0 0 0
07/07/2020
9.66
 0 9.66 9.66 9.66 0 0 0
06/07/2020
9.66
 0 9.66 9.66 9.66 0 0 0
03/07/2020
9.66
 0 9.66 9.66 9.66 0 0 0
02/07/2020
9.66
 0 9.66 9.66 9.66 0 0 0
01/07/2020
9.66
 0 9.66 9.66 9.66 0 0 0
30/06/2020
9.66
 0 9.66 9.66 9.66 0 0 0
29/06/2020
9.66
 0 9.66 9.66 9.66 0 0 0
26/06/2020
9.66
 0 9.66 9.66 9.66 0 0 0
25/06/2020
9.66
 0 9.66 9.66 9.66 0 0 0
24/06/2020
9.66
 0 9.66 9.66 9.66 0 0 0
23/06/2020
9.66
 0 9.66 9.66 9.66 0 0 0
22/06/2020
9.66
 0 9.66 9.66 9.66 0 0 0
19/06/2020
9.66
 0 9.66 9.66 9.66 0 0 0
18/06/2020
9.66
 0 9.66 9.66 9.66 0 0 0
17/06/2020
9.66
 0 9.66 9.66 9.66 0 0 0
16/06/2020
9.66
 0 9.66 9.66 9.66 0 0 0
15/06/2020
9.66
 0 9.66 9.66 9.66 0 0 0
12/06/2020
9.66
 300 9.66 9.66 9.66 0 0 0
11/06/2020
9.66
 1,700 9.96 9.96 9.66 0 0 0
10/06/2020
9.96
 0 9.96 9.96 9.96 0 0 0
09/06/2020
9.96
 500 9.90 9.96 9.96 0 0 0
08/06/2020
9.90
 0 9.90 9.90 9.90 0 0 0
05/06/2020
9.90
 0 9.90 9.90 9.90 0 0 0
04/06/2020
9.90
 0 9.90 9.90 9.90 0 0 0
03/06/2020
9.90
 0 9.90 9.90 9.90 0 0 0
02/06/2020
9.90
 0 9.90 9.90 9.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |