CTCP Cơ khí Đông Anh LICOGI (ckd)

21.50
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
(2026-06-30) 		-1.50 -6.52% 17,700 0 0
19.30
23.90
21.50
2 tháng
(2026-06-01) 		-0.81 -3.64% 30,100 0 0
19.30
25.60
21.50
3 tháng
(2026-05-04) 		-4.36 -16.85% 98,300 0 0
19.30
26.14
21.50
6 tháng
(2026-02-02) 		-4.07 -15.91% 341,500 0 0
19.30
31.60
21.50
12 tháng
(2025-08-04) 		-0.11 -0.51% 735,700 0 0
19.30
31.60
21.50
24 tháng
(2024-08-09) 		1.17 5.78% 1,271,723 -200 -0.0
19.19
31.60
21.50
36 tháng
(2023-08-15) 		0.61 2.90% 1,550,335 -300 -0.0
18.13
31.60
21.50
60 tháng
(2021-08-25) 		2.65 14.08% 1,913,061 100 0.0
15.11
31.60
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2024
19.59
 2,210 19.68 19.77 19.59 0 0 0
16/12/2024
19.77
 1,900 19.77 19.77 19.77 0 0 0
13/12/2024
19.94
 7 19.94 19.94 19.94 0 0 0
12/12/2024
19.94
 100 19.94 19.94 19.94 0 0 0
11/12/2024
19.33
 3,100 19.94 19.94 19.33 0 0 0
10/12/2024
19.85
 400 20.03 20.12 19.85 0 0 0
09/12/2024
19.77
 2,600 19.77 19.77 19.77 0 0 0
06/12/2024
19.85
 2,200 19.85 19.85 19.68 0 0 0
05/12/2024
19.85
 400 19.85 19.85 19.85 0 0 0
04/12/2024
19.59
 400 19.85 19.85 19.59 0 0 0
03/12/2024
20.12
 1,700 20.12 20.12 19.85 0 0 0
02/12/2024
19.94
 100 20.20 20.20 20.20 0 0 0
29/11/2024
20.03
 420 19.77 20.03 19.77 0 0 0
28/11/2024
20.03
 300 19.94 20.03 19.94 0 0 0
27/11/2024
19.85
 102 19.85 19.85 19.85 0 0 0
26/11/2024
20.03
 100 20.03 20.03 20.03 0 0 0
25/11/2024
19.85
 1,300 19.85 19.85 19.85 0 0 0
22/11/2024
19.94
 0 19.94 19.94 19.94 0 0 0
21/11/2024
19.94
 900 20.03 20.03 19.94 0 0 0
20/11/2024
19.94
 100 19.94 19.94 19.94 0 0 0
19/11/2024
19.77
 0 19.77 19.77 19.77 0 0 0
18/11/2024
19.77
 142 19.77 19.77 19.77 0 0 0
15/11/2024
19.68
 1 19.77 19.77 19.77 0 0 0
14/11/2024
19.68
 600 19.77 19.77 19.68 0 0 0
13/11/2024
19.68
 700 19.77 19.77 19.68 0 0 0
12/11/2024
19.85
 1,601 19.85 19.85 19.85 0 0 0
11/11/2024
19.85
 500 19.85 19.85 19.85 0 0 0
08/11/2024
19.85
 4,200 19.85 19.85 19.85 0 0 0
07/11/2024
19.85
 100 19.85 19.85 19.85 0 0 0
06/11/2024
19.77
 100 19.77 19.77 19.77 0 0 0
05/11/2024
20.03
 500 19.94 20.03 19.94 0 0 0
04/11/2024
19.85
 200 19.85 19.85 19.85 0 0 0
01/11/2024
19.85
 1,800 19.85 19.94 19.85 0 0 0
31/10/2024
19.94
 1,132 19.94 19.94 19.94 0 0 0
30/10/2024
19.85
 100 19.85 19.85 19.85 0 0 0
29/10/2024
20.91
 1,344 20.20 20.91 19.94 0 0 0
28/10/2024
20.20
 2,500 19.50 20.20 19.50 0 0 0
25/10/2024
19.85
 1,000 19.85 19.85 19.85 0 0 0
24/10/2024
20.12
 0 20.12 20.12 20.12 0 0 0
23/10/2024
19.94
 200 20.20 20.20 19.94 0 0 0
22/10/2024
20.20
 1,300 19.77 20.20 19.77 0 0 0
21/10/2024
19.68
 1,100 19.59 19.85 19.59 0 0 0
18/10/2024
19.85
 100 19.85 19.85 19.85 0 0 0
17/10/2024
19.94
 0 19.94 19.94 19.94 0 0 0
16/10/2024
19.94
 3,100 19.94 19.94 19.85 0 0 0
15/10/2024
19.94
 3 19.94 19.94 19.94 0 0 0
14/10/2024
19.94
 0 19.94 19.94 19.94 0 0 0
11/10/2024
19.94
 10 19.94 19.94 19.94 0 0 0
10/10/2024
19.94
 101 19.94 19.94 19.94 0 0 0
09/10/2024
19.94
 1,800 19.85 19.94 19.85 0 0 0
08/10/2024
19.94
 1,001 20.03 20.03 19.94 0 0 0
07/10/2024
19.94
 4,900 20.12 20.20 19.94 0 0 0
04/10/2024
20.03
 155 20.03 20.03 20.03 0 0 0
03/10/2024: Cổ tức tiền mặt tỉ lệ: 19%
03/10/2024
20.56
 5,101 21.96 21.96 20.56 0 0 0
02/10/2024
20.73
 8,700 21.14 21.14 20.73 0 0 0
01/10/2024
20.98
 6,437 21.14 21.14 20.98 0 0 0
30/09/2024
20.98
 6,312 21.14 21.14 20.33 0 0 0
27/09/2024
21.14
 6,200 20.65 21.14 20.57 0 0 0
26/09/2024
20.57
 8,900 20.33 20.65 20.33 0 0 0
25/09/2024
20.33
 2,801 20.33 20.41 20.33 0 0 0
24/09/2024
20.73
 900 20.33 20.73 20.33 0 0 0
23/09/2024
20.16
 5,500 20.33 20.33 20.00 0 0 0
20/09/2024
19.51
 1,500 20.00 20.00 19.51 0 0 0
19/09/2024
19.92
 700 19.92 19.92 19.92 0 0 0
18/09/2024
19.51
 1,100 19.51 19.51 19.51 0 0 0
17/09/2024
19.51
 1,800 19.51 19.51 19.51 0 0 0
16/09/2024
19.51
 7,400 19.51 19.51 19.51 0 0 0
13/09/2024
19.92
 600 19.84 19.92 19.84 0 0 0
12/09/2024
19.92
 401 19.84 19.92 19.84 0 0 0
11/09/2024
19.92
 100 19.92 19.92 19.92 0 0 0
10/09/2024
19.51
 4,000 20.65 20.65 19.51 0 0 0
09/09/2024
19.51
 3,100 19.59 19.59 19.51 0 0 0
06/09/2024
21.46
 0 21.46 21.46 21.46 0 0 0
05/09/2024
21.46
 100 21.46 21.46 21.46 0 0 0
04/09/2024
19.19
 10,400 19.35 19.35 18.13 0 0 0
30/08/2024
20.33
 1,000 20.33 20.33 20.33 0 0 0
29/08/2024
20.89
 4,000 19.51 20.98 19.51 0 0 0
28/08/2024
19.59
 7,500 19.51 19.67 19.43 0 0 0
27/08/2024
21.38
 0 21.38 21.38 21.38 0 0 0
26/08/2024
21.38
 0 21.38 21.38 21.38 0 0 0
23/08/2024
21.14
 9,700 20.08 21.95 20.08 0 0 0
22/08/2024
20.33
 2,201 20.08 20.33 20.08 0 0 0
21/08/2024
20.08
 0 20.08 20.08 20.08 0 0 0
20/08/2024
20.00
 200 20.08 20.08 20.00 0 0 0
19/08/2024
19.92
 100 19.92 19.92 19.92 0 0 0
16/08/2024
20.33
 1,003 20.33 20.33 20.33 0 0 0
15/08/2024
20.33
 100 20.33 20.33 20.33 0 0 0
14/08/2024
20.33
 0 20.33 20.33 20.33 0 0 0
13/08/2024
20.33
 0 20.33 20.33 20.33 0 0 0
12/08/2024
20.33
 1 20.33 20.33 20.33 0 0 0
09/08/2024
20.33
 0 20.33 20.33 20.33 0 0 0
08/08/2024
20.33
 1,000 20.33 20.33 20.33 0 0 0
07/08/2024
20.33
 1,601 19.51 20.33 19.51 0 0 0
06/08/2024
19.51
 0 19.51 19.51 19.51 0 0 0
05/08/2024
19.51
 2,113 19.59 19.59 19.51 0 0 0
02/08/2024
19.51
 3,402 19.51 19.51 19.51 0 0 0
01/08/2024
20.24
 0 20.24 20.24 20.24 0 0 0
31/07/2024
20.24
 400 20.24 20.24 20.24 0 0 0
30/07/2024
20.16
 0 20.16 20.16 20.16 0 0 0
29/07/2024
20.16
 0 20.16 20.16 20.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |