CTCP Cơ khí Đông Anh LICOGI (ckd)

23.50
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
(2026-05-19) 		-1.02 -4.14% 42,400 0 0
22.20
25.60
23.50
2 tháng
(2026-04-20) 		-3.89 -14.20% 85,400 0 0
22.20
30.55
23.50
3 tháng
(2026-03-20) 		-4.65 -16.53% 196,800 0 0
22.20
31.60
23.50
6 tháng
(2025-12-22) 		1.86 8.58% 365,500 0 0
21.55
31.60
23.50
12 tháng
(2025-06-23) 		1.63 7.44% 781,900 100 0
21.08
31.60
23.50
24 tháng
(2024-06-28) 		3.99 20.44% 1,271,498 -200 -0.0
19.19
31.60
23.50
36 tháng
(2023-07-04) 		3.96 20.27% 1,590,735 100 0.0
18.13
31.60
23.50
60 tháng
(2021-07-14) 		5.73 32.28% 1,922,761 100 0.0
15.11
31.60
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2023
18.06
 0 18.06 18.06 18.06 0 0 0
17/01/2023
18.06
 0 18.06 18.06 18.06 0 0 0
16/01/2023
18.06
 500 18.21 18.21 18.06 0 0 0
13/01/2023
18.21
 0 18.21 18.21 18.21 0 0 0
12/01/2023
18.21
 0 18.21 18.21 18.21 0 0 0
11/01/2023
18.21
 0 18.21 18.21 18.21 0 0 0
10/01/2023
18.21
 0 18.21 18.21 18.21 0 0 0
09/01/2023
18.21
 0 18.21 18.21 18.21 0 0 0
06/01/2023
18.21
 0 18.21 18.21 18.21 0 0 0
05/01/2023
18.21
 0 18.29 18.21 18.29 0 0 0
04/01/2023
18.29
 500 16.22 18.29 18.06 0 0 0
03/01/2023
16.22
 0 16.22 16.22 16.22 0 0 0
30/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
29/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
28/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
27/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
26/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
23/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
22/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
21/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
20/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
19/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
16/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
15/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
14/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
13/12/2022
16.22
 0 16.22 16.22 16.22 0 0 0
12/12/2022
16.22
 100 16.00 16.22 16.22 0 0 0
09/12/2022
16.00
 0 16.00 16.00 16.00 0 0 0
08/12/2022
16.00
 0 16.22 16.00 16.22 0 0 0
07/12/2022
16.22
 1,100 16.22 16.22 13.79 0 100 -0.0
06/12/2022
16.22
 500 17.33 17.33 16.22 0 0 0
05/12/2022
17.33
 7,100 15.11 17.33 15.48 0 0 0
02/12/2022
15.11
 3,100 17.77 17.77 15.11 0 0 0
01/12/2022
17.77
 0 17.77 17.77 17.77 0 0 0
30/11/2022
17.77
 1,300 17.70 17.77 17.77 0 0 0
29/11/2022
17.70
 0 17.70 17.70 17.70 0 0 0
28/11/2022
17.70
 500 16.52 17.70 17.70 0 0 0
25/11/2022
16.52
 18,000 19.39 19.54 16.52 0 0 0
24/11/2022
19.39
 200 18.80 19.39 19.39 0 0 0
23/11/2022
18.80
 7,900 22.12 22.12 18.80 0 0 0
22/11/2022
22.12
 100 19.46 22.12 22.12 0 0 0
21/11/2022
19.46
 0 19.46 19.46 19.46 0 0 0
18/11/2022
19.46
 0 19.46 19.46 19.46 0 0 0
17/11/2022
19.46
 0 19.46 19.46 19.46 0 0 0
16/11/2022
19.46
 0 19.46 19.46 19.46 0 0 0
15/11/2022
19.46
 0 19.46 19.46 19.46 0 0 0
14/11/2022
19.46
 0 19.46 19.46 19.46 0 0 0
11/11/2022
19.46
 0 19.39 19.46 19.39 0 0 0
10/11/2022
19.39
 0 19.46 19.39 19.46 0 0 0
09/11/2022
19.46
 0 19.39 19.46 19.46 0 0 0
08/11/2022
19.39
 0 19.46 19.39 19.39 0 0 0
07/11/2022
19.46
 0 19.46 19.46 19.46 0 0 0
04/11/2022
19.46
 0 19.39 19.46 19.39 0 0 0
03/11/2022
19.39
 0 19.46 19.39 19.46 0 0 0
02/11/2022
19.46
 0 19.39 19.46 19.39 0 0 0
01/11/2022
19.39
 800 18.43 19.76 19.39 400 0 0.0
31/10/2022
18.43
 600 18.36 18.43 18.43 300 0 0.0
28/10/2022
18.36
 1,700 19.17 21.75 18.36 0 0 0
27/10/2022
19.17
 100 18.43 19.17 19.17 0 0 0
26/10/2022
18.43
 500 19.17 19.17 18.43 0 0 0
25/10/2022
19.17
 2,400 20.35 20.35 19.17 0 0 0
24/10/2022
20.35
 0 21.38 20.35 21.38 0 0 0
21/10/2022
21.38
 200 19.10 21.38 19.32 0 0 0
20/10/2022
19.10
 200 19.17 19.17 19.10 0 0 0
19/10/2022
19.17
 0 19.17 19.17 19.17 0 0 0
18/10/2022
19.17
 100 18.29 19.17 19.17 0 0 0
17/10/2022
18.29
 600 19.17 19.17 15.63 0 100 -0.0
14/10/2022
19.17
 500 18.80 19.17 14.97 0 100 -0.0
13/10/2022
18.80
 2,400 19.17 19.17 16.29 0 0 0
12/10/2022
19.17
 0 19.17 19.17 19.17 0 0 0
11/10/2022
19.17
 0 19.17 19.17 19.17 0 0 0
10/10/2022
19.17
 300 19.17 19.17 19.10 0 0 0
07/10/2022
19.17
 700 19.02 19.17 19.17 0 0 0
06/10/2022
19.02
 1,200 19.10 19.10 19.02 0 0 0
05/10/2022
19.10
 0 19.10 19.10 19.10 0 0 0
04/10/2022
19.10
 1,800 18.43 19.17 19.02 200 0 0.0
03/10/2022
18.43
 1,200 19.17 19.17 18.43 0 0 0
30/09/2022
19.17
 1,000 19.17 19.17 19.17 0 0 0
29/09/2022
19.17
 0 19.17 19.17 19.17 0 0 0
28/09/2022
19.17
 500 21.31 21.31 19.17 0 0 0
27/09/2022
21.31
 0 21.31 21.31 21.31 0 0 0
26/09/2022
21.31
 0 21.31 21.31 21.31 0 0 0
23/09/2022
21.31
 0 21.31 21.31 21.31 0 0 0
22/09/2022
21.31
 0 21.31 21.31 21.31 0 0 0
21/09/2022
21.31
 0 21.31 21.31 21.31 0 0 0
20/09/2022
21.31
 0 21.31 21.31 21.31 0 0 0
19/09/2022
21.31
 0 21.31 21.31 21.31 0 0 0
16/09/2022
21.31
 0 21.31 21.31 21.31 0 0 0
15/09/2022
21.31
 0 21.31 21.31 21.31 0 0 0
14/09/2022
21.31
 0 21.31 21.31 21.31 0 0 0
13/09/2022
21.31
 0 20.35 21.31 20.35 0 0 0
12/09/2022: Cổ tức tiền mặt tỉ lệ: 27%
12/09/2022
20.35
 700 20.87 22.05 20.35 0 0 0
09/09/2022
20.87
 6,800 23.42 23.42 19.99 0 0 0
08/09/2022
23.42
 0 23.42 23.42 23.42 0 0 0
07/09/2022
23.42
 0 23.42 23.42 23.42 0 0 0
06/09/2022
23.42
 100 20.73 23.42 23.42 0 0 0
05/09/2022
20.73
 0 20.87 20.73 20.87 0 0 0
31/08/2022
20.87
 1,100 22.14 22.14 19.52 0 0 0
30/08/2022
22.14
 100 21.20 22.14 22.14 0 0 0
29/08/2022
21.20
 0 21.54 21.20 21.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |