CTCP Cơ khí Đông Anh LICOGI (ckd)

22.60
0.10
(0.44%)
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
(2025-11-04) 		-0.60 -2.60% 23,500 0 0
22.50
23.10
22.50
2 tháng
(2025-10-06) 		-0.89 -3.81% 223,700 0 0
22.50
23.50
22.50
3 tháng
(2025-09-05) 		-0.25 -1.10% 306,300 0 0
22.50
23.85
22.50
6 tháng
(2025-06-09) 		-1.26 -5.30% 418,800 100 0
22.02
23.85
22.50
12 tháng
(2024-12-09) 		1.86 9.01% 733,354 -200 -0.0
20.18
25.69
22.50
24 tháng
(2023-12-15) 		2.80 14.24% 1,064,235 -200 -0.0
19.53
25.69
22.50
36 tháng
(2022-12-20) 		5.56 32.83% 1,236,961 -500 -0.0
16.94
25.69
22.50
60 tháng
(2020-12-30) 		8.55 61.34% 1,637,861 -900 -0.0
13.62
27.69
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/12/2022
16.94
 500 18.09 18.09 16.94 0 0 0
05/12/2022
18.09
 7,100 15.78 18.09 16.17 0 0 0
02/12/2022
15.78
 3,100 18.56 18.56 15.78 0 0 0
01/12/2022
18.56
 0 18.56 18.56 18.56 0 0 0
30/11/2022
18.56
 1,300 18.48 18.56 18.56 0 0 0
29/11/2022
18.48
 0 18.48 18.48 18.48 0 0 0
28/11/2022
18.48
 500 17.25 18.48 18.48 0 0 0
25/11/2022
17.25
 18,000 20.25 20.40 17.25 0 0 0
24/11/2022
20.25
 200 19.63 20.25 20.25 0 0 0
23/11/2022
19.63
 7,900 23.10 23.10 19.63 0 0 0
22/11/2022
23.10
 100 20.33 23.10 23.10 0 0 0
21/11/2022
20.33
 0 20.33 20.33 20.33 0 0 0
18/11/2022
20.33
 0 20.33 20.33 20.33 0 0 0
17/11/2022
20.33
 0 20.33 20.33 20.33 0 0 0
16/11/2022
20.33
 0 20.33 20.33 20.33 0 0 0
15/11/2022
20.33
 0 20.33 20.33 20.33 0 0 0
14/11/2022
20.33
 0 20.33 20.33 20.33 0 0 0
11/11/2022
20.33
 0 20.25 20.33 20.25 0 0 0
10/11/2022
20.25
 0 20.33 20.25 20.33 0 0 0
09/11/2022
20.33
 0 20.25 20.33 20.33 0 0 0
08/11/2022
20.25
 0 20.33 20.25 20.25 0 0 0
07/11/2022
20.33
 0 20.33 20.33 20.33 0 0 0
04/11/2022
20.33
 0 20.25 20.33 20.25 0 0 0
03/11/2022
20.25
 0 20.33 20.25 20.33 0 0 0
02/11/2022
20.33
 0 20.25 20.33 20.25 0 0 0
01/11/2022
20.25
 800 19.25 20.63 20.25 400 0 0.0
31/10/2022
19.25
 600 19.17 19.25 19.25 300 0 0.0
28/10/2022
19.17
 1,700 20.02 22.71 19.17 0 0 0
27/10/2022
20.02
 100 19.25 20.02 20.02 0 0 0
26/10/2022
19.25
 500 20.02 20.02 19.25 0 0 0
25/10/2022
20.02
 2,400 21.25 21.25 20.02 0 0 0
24/10/2022
21.25
 0 22.33 21.25 22.33 0 0 0
21/10/2022
22.33
 200 19.94 22.33 20.17 0 0 0
20/10/2022
19.94
 200 20.02 20.02 19.94 0 0 0
19/10/2022
20.02
 0 20.02 20.02 20.02 0 0 0
18/10/2022
20.02
 100 19.09 20.02 20.02 0 0 0
17/10/2022
19.09
 600 20.02 20.02 16.32 0 100 -0.0
14/10/2022
20.02
 500 19.63 20.02 15.63 0 100 -0.0
13/10/2022
19.63
 2,400 20.02 20.02 17.02 0 0 0
12/10/2022
20.02
 0 20.02 20.02 20.02 0 0 0
11/10/2022
20.02
 0 20.02 20.02 20.02 0 0 0
10/10/2022
20.02
 300 20.02 20.02 19.94 0 0 0
07/10/2022
20.02
 700 19.86 20.02 20.02 0 0 0
06/10/2022
19.86
 1,200 19.94 19.94 19.86 0 0 0
05/10/2022
19.94
 0 19.94 19.94 19.94 0 0 0
04/10/2022
19.94
 1,800 19.25 20.02 19.86 200 0 0.0
03/10/2022
19.25
 1,200 20.02 20.02 19.25 0 0 0
30/09/2022
20.02
 1,000 20.02 20.02 20.02 0 0 0
29/09/2022
20.02
 0 20.02 20.02 20.02 0 0 0
28/09/2022
20.02
 500 22.25 22.25 20.02 0 0 0
27/09/2022
22.25
 0 22.25 22.25 22.25 0 0 0
26/09/2022
22.25
 0 22.25 22.25 22.25 0 0 0
23/09/2022
22.25
 0 22.25 22.25 22.25 0 0 0
22/09/2022
22.25
 0 22.25 22.25 22.25 0 0 0
21/09/2022
22.25
 0 22.25 22.25 22.25 0 0 0
20/09/2022
22.25
 0 22.25 22.25 22.25 0 0 0
19/09/2022
22.25
 0 22.25 22.25 22.25 0 0 0
16/09/2022
22.25
 0 22.25 22.25 22.25 0 0 0
15/09/2022
22.25
 0 22.25 22.25 22.25 0 0 0
14/09/2022
22.25
 0 22.25 22.25 22.25 0 0 0
13/09/2022
22.25
 0 21.25 22.25 21.25 0 0 0
12/09/2022: Cổ tức tiền mặt tỉ lệ: 27%
12/09/2022
21.25
 700 21.79 23.02 21.25 0 0 0
09/09/2022
21.79
 6,800 24.46 24.46 20.88 0 0 0
08/09/2022
24.46
 0 24.46 24.46 24.46 0 0 0
07/09/2022
24.46
 0 24.46 24.46 24.46 0 0 0
06/09/2022
24.46
 100 21.65 24.46 24.46 0 0 0
05/09/2022
21.65
 0 21.79 21.65 21.79 0 0 0
31/08/2022
21.79
 1,100 23.12 23.12 20.38 0 0 0
30/08/2022
23.12
 100 22.14 23.12 23.12 0 0 0
29/08/2022
22.14
 0 22.49 22.14 22.14 0 0 0
26/08/2022
22.49
 200 21.16 22.49 21.79 0 0 0
25/08/2022
21.16
 100 20.38 21.16 21.16 0 0 0
24/08/2022
20.38
 0 20.38 20.38 20.38 0 0 0
23/08/2022
20.38
 0 20.38 20.38 20.38 0 0 0
22/08/2022
20.38
 5,500 20.31 20.52 20.38 0 0 0
19/08/2022
20.31
 0 20.38 20.31 20.31 0 0 0
18/08/2022
20.38
 21,000 20.03 20.38 20.24 0 0 0
17/08/2022
20.03
 8,000 21.09 21.09 20.03 0 0 0
16/08/2022
21.09
 4,100 19.82 21.09 19.82 0 0 0
15/08/2022
19.82
 2,200 19.68 21.09 19.68 0 0 0
12/08/2022
19.68
 6,700 21.09 21.09 19.68 0 0 0
11/08/2022
21.09
 0 21.09 21.09 21.09 0 0 0
10/08/2022
21.09
 0 21.09 21.09 21.09 0 0 0
09/08/2022
21.09
 0 21.09 21.09 21.09 0 0 0
08/08/2022
21.09
 0 21.09 21.09 21.09 0 0 0
05/08/2022
21.09
 100 21.79 21.79 21.09 0 0 0
04/08/2022
21.79
 0 21.79 21.79 21.79 0 0 0
03/08/2022
21.79
 0 21.79 21.79 21.79 0 0 0
02/08/2022
21.79
 2,000 18.98 21.79 21.79 0 0 0
01/08/2022
18.98
 0 18.98 18.98 18.98 0 0 0
29/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
28/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
27/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
26/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
25/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
22/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
21/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
20/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
19/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
18/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |