CTCP Cơ khí Đông Anh LICOGI (ckd)

19.30
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
(2026-08-12) 		-0.60 -3% 7,700 0 0
19.10
22.90
19.10
2 tháng
(2026-07-13) 		-2.80 -12.61% 102,400 0 0
19.10
23
19.10
3 tháng
(2026-06-15) 		-3.70 -16.02% 115,300 0 0
19.10
25
19.10
6 tháng
(2026-03-16) 		-7.89 -28.92% 382,100 0 0
19.10
31.60
19.10
12 tháng
(2025-09-16) 		-2.39 -10.95% 769,300 0 0
19.10
31.60
19.10
24 tháng
(2024-09-23) 		-0.76 -3.78% 1,308,117 -200 -0.0
19.10
31.60
19.10
36 tháng
(2023-09-28) 		-1.09 -5.31% 1,611,635 -200 -0.0
18.13
31.60
19.10
60 tháng
(2021-10-07) 		-0.12 -0.61% 1,991,361 100 0.0
15.11
31.60
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2025
20.38
 1,300 20.29 20.47 20.29 0 0 0
24/01/2025
20.29
 500 20.29 20.29 20.20 0 0 0
23/01/2025
20.38
 1,307 20.20 20.38 20.20 0 0 0
22/01/2025
20.12
 100 20.12 20.12 20.12 0 0 0
21/01/2025
20.12
 1,400 20.12 20.12 20.12 0 0 0
20/01/2025
20.12
 300 20.12 20.12 20.12 0 0 0
17/01/2025
19.85
 3,307 19.85 19.85 19.85 0 0 0
16/01/2025
20.03
 0 20.03 20.03 20.03 0 0 0
15/01/2025
20.03
 3,000 20.03 20.03 20.03 0 0 0
14/01/2025
20.03
 500 20.03 20.03 20.03 0 0 0
13/01/2025
19.94
 1,000 19.94 19.94 19.94 0 0 0
10/01/2025
20.03
 60 20.03 20.03 20.03 0 0 0
09/01/2025
20.03
 1,400 20.03 20.03 20.03 0 0 0
08/01/2025
19.94
 1 19.94 19.94 19.94 0 0 0
07/01/2025
19.94
 230 19.94 19.94 19.94 0 0 0
06/01/2025
20.12
 2,700 20.12 20.12 20.12 0 0 0
03/01/2025
20.12
 119 20.12 20.12 20.12 0 0 0
02/01/2025
19.94
 2,600 19.94 20.03 19.94 0 0 0
31/12/2024
20.03
 0 20.03 20.03 20.03 0 0 0
30/12/2024
20.03
 1,000 20.03 20.03 20.03 0 0 0
27/12/2024
19.94
 700 19.94 19.94 19.94 0 0 0
26/12/2024
19.94
 550 19.94 19.94 19.94 0 0 0
25/12/2024
19.94
 7 19.94 19.94 19.94 0 0 0
24/12/2024
19.94
 505 19.94 19.94 19.94 0 0 0
23/12/2024
19.94
 1,550 19.94 19.94 19.94 0 0 0
20/12/2024
19.94
 1,700 19.94 19.94 19.77 0 0 0
19/12/2024
19.85
 2,600 19.94 19.94 19.85 0 0 0
18/12/2024
19.94
 600 19.94 20.12 19.94 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |