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)
28/08/2020
9.81
 0 9.81 9.81 9.81 0 0 0
27/08/2020
9.81
 0 9.81 9.81 9.81 0 0 0
26/08/2020
9.81
 0 9.81 9.81 9.81 0 0 0
25/08/2020
9.81
 0 9.81 9.81 9.81 0 0 0
24/08/2020
9.81
 0 9.81 9.81 9.81 0 0 0
21/08/2020
9.81
 0 9.81 9.81 9.81 0 0 0
20/08/2020
9.81
 100 9.81 9.81 9.81 0 0 0
19/08/2020
9.81
 0 9.81 9.81 9.81 0 0 0
18/08/2020
9.81
 0 9.81 9.81 9.81 0 0 0
17/08/2020
9.81
 0 9.81 9.81 9.81 0 0 0
14/08/2020: Cổ tức tiền mặt tỉ lệ: 17%
14/08/2020
9.81
 0 9.81 9.81 9.81 0 0 0
13/08/2020
9.81
 0 9.81 9.81 9.81 0 0 0
12/08/2020
9.81
 0 9.81 9.81 9.81 0 0 0
11/08/2020
9.81
 0 9.81 9.81 9.81 0 0 0
10/08/2020
9.81
 100 9.53 9.81 9.81 0 0 0
07/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
06/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
05/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
04/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
03/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
31/07/2020
9.53
 0 9.53 9.53 9.53 0 0 0
30/07/2020
9.53
 0 9.53 9.53 9.53 0 0 0
29/07/2020
9.53
 100 10.66 10.66 9.53 0 0 0
28/07/2020
10.66
 0 10.66 10.66 10.66 0 0 0
27/07/2020
10.66
 0 10.66 10.66 10.66 0 0 0
24/07/2020
10.66
 0 10.66 10.66 10.66 0 0 0
23/07/2020
10.66
 400 9.31 10.66 10.66 0 0 0
22/07/2020
9.31
 0 9.31 9.31 9.31 0 0 0
21/07/2020
9.31
 100 9.53 9.53 9.31 0 0 0
20/07/2020
9.53
 500 9.14 9.53 7.80 0 0 0
17/07/2020
9.14
 0 9.14 9.14 9.14 0 0 0
16/07/2020
9.14
 0 9.14 9.14 9.14 0 0 0
15/07/2020
9.14
 0 9.14 9.14 9.14 0 0 0
14/07/2020
9.14
 100 7.96 9.14 9.14 0 0 0
13/07/2020
7.96
 0 7.96 7.96 7.96 0 0 0
10/07/2020
7.96
 100 9.25 9.25 7.96 0 0 0
09/07/2020
9.25
 2,000 9.25 9.25 9.25 0 0 0
08/07/2020
9.25
 0 9.25 9.25 9.25 0 0 0
07/07/2020
9.25
 0 9.25 9.25 9.25 0 0 0
06/07/2020
9.25
 0 9.25 9.25 9.25 0 0 0
03/07/2020
9.25
 0 9.25 9.25 9.25 0 0 0
02/07/2020
9.25
 0 9.25 9.25 9.25 0 0 0
01/07/2020
9.25
 0 9.25 9.25 9.25 0 0 0
30/06/2020
9.25
 0 9.25 9.25 9.25 0 0 0
29/06/2020
9.25
 0 9.25 9.25 9.25 0 0 0
26/06/2020
9.25
 0 9.25 9.25 9.25 0 0 0
25/06/2020
9.25
 0 9.25 9.25 9.25 0 0 0
24/06/2020
9.25
 0 9.25 9.25 9.25 0 0 0
23/06/2020
9.25
 0 9.25 9.25 9.25 0 0 0
22/06/2020
9.25
 0 9.25 9.25 9.25 0 0 0
19/06/2020
9.25
 0 9.25 9.25 9.25 0 0 0
18/06/2020
9.25
 0 9.25 9.25 9.25 0 0 0
17/06/2020
9.25
 0 9.25 9.25 9.25 0 0 0
16/06/2020
9.25
 0 9.25 9.25 9.25 0 0 0
15/06/2020
9.25
 0 9.25 9.25 9.25 0 0 0
12/06/2020
9.25
 300 9.25 9.25 9.25 0 0 0
11/06/2020
9.25
 1,700 9.53 9.53 9.25 0 0 0
10/06/2020
9.53
 0 9.53 9.53 9.53 0 0 0
09/06/2020
9.53
 500 9.48 9.53 9.53 0 0 0
08/06/2020
9.48
 0 9.48 9.48 9.48 0 0 0
05/06/2020
9.48
 0 9.48 9.48 9.48 0 0 0
04/06/2020
9.48
 0 9.48 9.48 9.48 0 0 0
03/06/2020
9.48
 0 9.48 9.48 9.48 0 0 0
02/06/2020
9.48
 0 9.48 9.48 9.48 0 0 0
01/06/2020
9.48
 0 9.48 9.48 9.48 0 0 0
29/05/2020
9.48
 0 9.48 9.48 9.48 0 0 0
28/05/2020
9.48
 0 9.53 9.48 9.48 0 0 0
27/05/2020
9.53
 5,100 9.53 9.53 9.42 0 0 0
26/05/2020
9.53
 0 9.53 9.53 9.53 0 0 0
25/05/2020
9.53
 0 9.53 9.53 9.53 0 0 0
22/05/2020
9.53
 0 9.53 9.53 9.53 0 0 0
21/05/2020
9.53
 0 9.53 9.53 9.53 0 0 0
20/05/2020
9.53
 0 9.53 9.53 9.53 0 0 0
19/05/2020
9.53
 0 9.53 9.53 9.53 0 0 0
18/05/2020
9.53
 0 9.53 9.53 9.53 0 0 0
15/05/2020
9.53
 0 9.53 9.53 9.53 0 0 0
14/05/2020
9.53
 0 9.53 9.53 9.53 0 0 0
13/05/2020
9.53
 0 9.53 9.53 9.53 0 0 0
12/05/2020
9.53
 0 9.53 9.53 9.53 0 0 0
11/05/2020
9.53
 0 9.53 9.53 9.53 0 0 0
08/05/2020
9.53
 0 9.53 9.53 9.53 0 0 0
07/05/2020
9.53
 0 9.53 9.53 9.53 0 0 0
06/05/2020
9.53
 0 9.53 9.53 9.53 0 0 0
05/05/2020
9.53
 100 8.41 9.53 9.53 0 0 0
04/05/2020
8.41
 0 8.41 8.41 8.41 0 0 0
29/04/2020
8.41
 0 8.41 8.41 8.41 0 0 0
28/04/2020
8.41
 0 8.41 8.41 8.41 0 0 0
27/04/2020
8.41
 1,000 9.59 9.59 8.41 0 0 0
24/04/2020
9.59
 300 9.59 9.59 9.59 0 0 0
23/04/2020
9.59
 100 9.59 9.59 9.59 0 0 0
22/04/2020
9.59
 0 9.59 9.59 9.59 0 0 0
21/04/2020
9.59
 0 9.59 9.59 9.59 0 0 0
20/04/2020
9.59
 0 9.59 9.59 9.59 0 0 0
17/04/2020
9.59
 0 9.59 9.59 9.59 0 0 0
16/04/2020
9.59
 0 9.59 9.59 9.59 0 0 0
15/04/2020
9.59
 0 9.59 9.59 9.59 0 0 0
14/04/2020
9.59
 0 9.59 9.59 9.59 0 0 0
13/04/2020
9.59
 0 9.59 9.59 9.59 0 0 0
10/04/2020
9.59
 0 9.59 9.59 9.59 0 0 0
09/04/2020
9.59
 0 9.59 9.59 9.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |