CTCP Cơ khí Đông Anh LICOGI (ckd)

33
4.30
(14.98%)
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
(2026-02-23) 		2.70 10.47% 40,400 0 0
25.80
29
29
2 tháng
(2026-01-16) 		5.50 23.91% 78,000 0 0
22.80
29
29
3 tháng
(2025-12-17) 		6 26.67% 105,500 0 0
22.50
29
29
6 tháng
(2025-09-18) 		5.66 24.77% 379,000 0 0
22.50
29
29
12 tháng
(2025-03-24) 		2.81 10.96% 661,500 100 0
21.10
29
29
24 tháng
(2024-03-27) 		7.28 34.28% 1,105,129 -200 -0.0
19.53
29
29
36 tháng
(2023-04-03) 		7.71 37.10% 1,340,756 100 0.0
18.02
29
29
60 tháng
(2021-04-12) 		12.41 77.17% 1,697,461 100 0.0
15.78
29
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
14/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
13/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
12/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
11/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
08/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
07/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
06/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
05/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
04/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
01/07/2022
18.98
 0 18.98 18.98 18.98 0 0 0
30/06/2022
18.98
 0 18.98 18.98 18.98 0 0 0
29/06/2022
18.98
 900 22.14 22.14 18.98 0 0 0
28/06/2022
22.14
 100 21.09 22.14 22.14 0 0 0
27/06/2022
21.09
 0 21.09 21.09 21.09 0 0 0
24/06/2022
21.09
 0 21.09 21.09 21.09 0 0 0
23/06/2022
21.09
 2,000 22.14 22.14 21.09 0 0 0
22/06/2022
22.14
 100 21.79 22.14 22.14 0 0 0
21/06/2022
21.79
 0 21.79 21.79 21.79 0 0 0
20/06/2022
21.79
 0 21.79 21.79 21.79 0 0 0
17/06/2022
21.79
 8,000 21.79 21.79 21.79 0 0 0
16/06/2022
21.79
 0 21.79 21.79 21.79 0 0 0
15/06/2022
21.79
 0 21.79 21.79 21.79 0 0 0
14/06/2022
21.79
 0 21.79 21.79 21.79 0 0 0
13/06/2022
21.79
 0 21.79 21.79 21.79 0 0 0
10/06/2022
21.79
 2,500 22.49 22.49 21.79 0 0 0
09/06/2022
22.49
 0 22.49 22.49 22.49 0 0 0
08/06/2022
22.49
 700 25.87 25.87 22.49 0 0 0
07/06/2022
25.87
 0 25.87 25.87 25.87 0 0 0
06/06/2022
25.87
 100 22.49 25.87 25.87 0 0 0
03/06/2022
22.49
 5,100 23.41 23.41 22.42 0 0 0
02/06/2022
23.41
 0 23.41 23.41 23.41 0 0 0
01/06/2022
23.41
 0 23.41 23.41 23.41 0 0 0
31/05/2022
23.41
 0 23.41 23.41 23.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |