CTCP Cơ khí Đông Anh LICOGI (ckd)

24
1.20
(5.26%)
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
(2025-12-29) 		0.50 2.22% 10,400 0 0
22.50
23
22.80
2 tháng
(2025-11-28) 		0.30 1.32% 36,800 0 0
22.50
23
22.80
3 tháng
(2025-10-29) 		0.20 0.88% 62,100 0 0
22.50
23.10
22.80
6 tháng
(2025-07-31) 		0.43 1.92% 392,100 0 0
22.50
23.85
22.80
12 tháng
(2025-02-03) 		1.72 8.07% 727,601 -200 -0.0
21.10
25.69
22.80
24 tháng
(2024-02-07) 		1.61 7.51% 1,064,131 -200 -0.0
19.53
25.69
22.80
36 tháng
(2023-02-13) 		-1.18 -4.86% 1,267,661 -400 -0.0
18.02
25.69
22.80
60 tháng
(2021-02-22) 		6.91 42.98% 1,641,861 100 0.0
15.78
27.69
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
20.55
 700 20.64 20.64 20.55 0 0 0
12/11/2024
20.73
 1,601 20.73 20.73 20.73 0 0 0
11/11/2024
20.73
 500 20.73 20.73 20.73 0 0 0
08/11/2024
20.73
 4,200 20.73 20.73 20.73 0 0 0
07/11/2024
20.73
 100 20.73 20.73 20.73 0 0 0
06/11/2024
20.64
 100 20.64 20.64 20.64 0 0 0
05/11/2024
20.91
 500 20.82 20.91 20.82 0 0 0
04/11/2024
20.73
 200 20.73 20.73 20.73 0 0 0
01/11/2024
20.73
 1,800 20.73 20.82 20.73 0 0 0
31/10/2024
20.82
 1,132 20.82 20.82 20.82 0 0 0
30/10/2024
20.73
 100 20.73 20.73 20.73 0 0 0
29/10/2024
21.83
 1,344 21.10 21.83 20.82 0 0 0
28/10/2024
21.10
 2,500 20.36 21.10 20.36 0 0 0
25/10/2024
20.73
 1,000 20.73 20.73 20.73 0 0 0
24/10/2024
21.01
 0 21.01 21.01 21.01 0 0 0
23/10/2024
20.82
 200 21.10 21.10 20.82 0 0 0
22/10/2024
21.10
 1,300 20.64 21.10 20.64 0 0 0
21/10/2024
20.55
 1,100 20.46 20.73 20.46 0 0 0
18/10/2024
20.73
 100 20.73 20.73 20.73 0 0 0
17/10/2024
20.82
 0 20.82 20.82 20.82 0 0 0
16/10/2024
20.82
 3,100 20.82 20.82 20.73 0 0 0
15/10/2024
20.82
 3 20.82 20.82 20.82 0 0 0
14/10/2024
20.82
 0 20.82 20.82 20.82 0 0 0
11/10/2024
20.82
 10 20.82 20.82 20.82 0 0 0
10/10/2024
20.82
 101 20.82 20.82 20.82 0 0 0
09/10/2024
20.82
 1,800 20.73 20.82 20.73 0 0 0
08/10/2024
20.82
 1,001 20.91 20.91 20.82 0 0 0
07/10/2024
20.82
 4,900 21.01 21.10 20.82 0 0 0
04/10/2024
20.91
 155 20.91 20.91 20.91 0 0 0
03/10/2024: Cổ tức tiền mặt tỉ lệ: 19%
03/10/2024
21.47
 5,101 22.93 22.93 21.47 0 0 0
02/10/2024
21.65
 8,700 22.07 22.07 21.65 0 0 0
01/10/2024
21.90
 6,437 22.07 22.07 21.90 0 0 0
30/09/2024
21.90
 6,312 22.07 22.07 21.22 0 0 0
27/09/2024
22.07
 6,200 21.56 22.07 21.48 0 0 0
26/09/2024
21.48
 8,900 21.22 21.56 21.22 0 0 0
25/09/2024
21.22
 2,801 21.22 21.31 21.22 0 0 0
24/09/2024
21.65
 900 21.22 21.65 21.22 0 0 0
23/09/2024
21.05
 5,500 21.22 21.22 20.88 0 0 0
20/09/2024
20.38
 1,500 20.88 20.88 20.38 0 0 0
19/09/2024
20.80
 700 20.80 20.80 20.80 0 0 0
18/09/2024
20.38
 1,100 20.38 20.38 20.38 0 0 0
17/09/2024
20.38
 1,800 20.38 20.38 20.38 0 0 0
16/09/2024
20.38
 7,400 20.38 20.38 20.38 0 0 0
13/09/2024
20.80
 600 20.72 20.80 20.72 0 0 0
12/09/2024
20.80
 401 20.72 20.80 20.72 0 0 0
11/09/2024
20.80
 100 20.80 20.80 20.80 0 0 0
10/09/2024
20.38
 4,000 21.56 21.56 20.38 0 0 0
09/09/2024
20.38
 3,100 20.46 20.46 20.38 0 0 0
06/09/2024
22.41
 0 22.41 22.41 22.41 0 0 0
05/09/2024
22.41
 100 22.41 22.41 22.41 0 0 0
04/09/2024
20.04
 10,400 20.21 20.21 18.93 0 0 0
30/08/2024
21.22
 1,000 21.22 21.22 21.22 0 0 0
29/08/2024
21.82
 4,000 20.38 21.90 20.38 0 0 0
28/08/2024
20.46
 7,500 20.38 20.55 20.29 0 0 0
27/08/2024
22.33
 0 22.33 22.33 22.33 0 0 0
26/08/2024
22.33
 0 22.33 22.33 22.33 0 0 0
23/08/2024
22.07
 9,700 20.97 22.92 20.97 0 0 0
22/08/2024
21.22
 2,201 20.97 21.22 20.97 0 0 0
21/08/2024
20.97
 0 20.97 20.97 20.97 0 0 0
20/08/2024
20.88
 200 20.97 20.97 20.88 0 0 0
19/08/2024
20.80
 100 20.80 20.80 20.80 0 0 0
16/08/2024
21.22
 1,003 21.22 21.22 21.22 0 0 0
15/08/2024
21.22
 100 21.22 21.22 21.22 0 0 0
14/08/2024
21.22
 0 21.22 21.22 21.22 0 0 0
13/08/2024
21.22
 0 21.22 21.22 21.22 0 0 0
12/08/2024
21.22
 1 21.22 21.22 21.22 0 0 0
09/08/2024
21.22
 0 21.22 21.22 21.22 0 0 0
08/08/2024
21.22
 1,000 21.22 21.22 21.22 0 0 0
07/08/2024
21.22
 1,601 20.38 21.22 20.38 0 0 0
06/08/2024
20.38
 0 20.38 20.38 20.38 0 0 0
05/08/2024
20.38
 2,113 20.46 20.46 20.38 0 0 0
02/08/2024
20.38
 3,402 20.38 20.38 20.38 0 0 0
01/08/2024
21.14
 0 21.14 21.14 21.14 0 0 0
31/07/2024
21.14
 400 21.14 21.14 21.14 0 0 0
30/07/2024
21.05
 0 21.05 21.05 21.05 0 0 0
29/07/2024
21.05
 0 21.05 21.05 21.05 0 0 0
26/07/2024
21.05
 200 21.05 21.05 21.05 0 0 0
25/07/2024
21.05
 200 21.05 21.05 21.05 0 0 0
24/07/2024
21.05
 0 21.05 21.05 21.05 0 0 0
23/07/2024
21.22
 600 20.80 21.22 20.80 0 0 0
22/07/2024
21.22
 700 21.22 21.22 21.22 0 0 0
19/07/2024
21.99
 0 21.99 21.99 21.99 0 0 0
18/07/2024
21.99
 30 21.99 21.99 21.99 0 0 0
17/07/2024
21.99
 0 21.99 21.99 21.99 0 0 0
16/07/2024
21.99
 29 21.99 21.99 21.99 0 0 0
15/07/2024
21.99
 100 21.99 21.99 21.99 0 0 0
12/07/2024
20.63
 200 20.63 20.63 20.63 0 0 0
11/07/2024
21.56
 100 21.56 21.56 21.56 0 0 0
10/07/2024
21.56
 300 21.56 21.56 21.56 0 0 0
09/07/2024
22.07
 100 22.07 22.07 22.07 0 0 0
08/07/2024
20.88
 1,400 20.88 20.88 20.88 0 0 0
05/07/2024
21.05
 100 21.05 21.05 21.05 0 0 0
04/07/2024
20.88
 300 20.88 20.88 20.88 0 0 0
03/07/2024
20.29
 0 20.29 20.29 20.29 0 0 0
02/07/2024
20.38
 4,900 20.38 20.38 20.04 0 0 0
01/07/2024
20.46
 2,800 20.38 20.63 20.21 0 0 0
28/06/2024
20.38
 300 20.63 20.63 20.38 0 0 0
27/06/2024
21.48
 0 21.48 21.48 21.48 0 0 0
26/06/2024
20.38
 1,601 21.82 21.90 20.38 0 0 0
25/06/2024
21.90
 0 21.90 21.90 21.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |