CTCP Cơ khí Đông Anh LICOGI (ckd)

21.10
0.10
(0.48%)
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
(2026-09-07) 		3.50 17.50% 4,000 0 0
19.10
23.50
21.10
2 tháng
(2026-08-06) 		3.50 17.50% 11,900 0 0
19.10
23.50
21.10
3 tháng
(2026-07-07) 		0.90 3.98% 108,200 0 0
19.10
23.50
21.10
6 tháng
(2026-04-08) 		-5.23 -18.20% 221,000 0 0
19.10
30.55
21.10
12 tháng
(2025-10-10) 		1.45 6.58% 640,800 0 0
19.10
31.60
21.10
24 tháng
(2024-10-15) 		3.56 17.85% 1,254,793 -200 0.0
16.95
31.60
21.10
36 tháng
(2023-10-23) 		2.44 11.60% 1,563,523 -200 0.0
15.69
31.60
21.10
60 tháng
(2021-11-01) 		1.83 8.43% 1,975,430 100 0.0
14.23
31.60
21.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
20.39
 0 20.39 20.39 20.39 0 0 0
31/12/2021
20.39
 0 20.39 20.39 20.39 0 0 0
30/12/2021
20.39
 0 20.39 20.39 20.39 0 0 0
29/12/2021
20.39
 900 20.33 20.39 20.33 0 0 0
28/12/2021
20.26
 0 20.26 20.26 20.26 0 0 0
27/12/2021
20.19
 2,000 20.26 20.26 20.19 0 0 0
24/12/2021
20.46
 0 20.46 20.46 20.46 0 0 0
23/12/2021
20.46
 0 20.46 20.46 20.46 0 0 0
21/12/2021
20.19
 2,500 20.19 20.19 20.19 0 0 0
20/12/2021
20.19
 100 20.19 20.19 20.19 0 0 0
17/12/2021
20.19
 3,500 20.33 20.87 20.19 0 0 0
16/12/2021
20.33
 700 20.26 20.33 20.26 0 0 0
15/12/2021
19.52
 100 19.52 19.52 19.52 0 0 0
14/12/2021
20.26
 700 20.13 20.26 20.13 0 0 0
13/12/2021
20.33
 900 19.59 20.33 17.23 0 0 0
10/12/2021
20.26
 300 20.19 20.26 20.19 0 0 0
09/12/2021
20.19
 1,300 20.06 20.19 20.06 0 0 0
08/12/2021
20.19
 0 20.19 20.19 20.19 0 0 0
07/12/2021
20.19
 100 20.19 20.19 20.19 0 0 0
06/12/2021
20.19
 200 20.19 20.19 20.19 0 0 0
03/12/2021
19.59
 1,200 19.59 20.53 19.59 0 0 0
02/12/2021
21.20
 100 21.20 21.20 21.20 0 0 0
01/12/2021
21.00
 0 21.00 21.00 21.00 0 0 0
30/11/2021
20.87
 900 21.54 21.54 20.87 0 0 0
29/11/2021
20.19
 1,000 20.53 20.53 20.19 0 0 0
26/11/2021
20.87
 4,000 20.46 20.87 20.19 0 0 0
25/11/2021
20.53
 2,700 20.46 20.53 20.46 0 0 0
24/11/2021
20.53
 1,700 20.53 20.53 20.53 0 0 0
23/11/2021
20.80
 0 20.80 20.80 20.80 0 0 0
22/11/2021
19.52
 10,300 20.19 21.54 19.52 0 0 0
19/11/2021
20.19
 1,700 18.91 20.19 18.91 0 0 0
18/11/2021
20.53
 1,300 20.87 20.87 20.53 0 0 0
17/11/2021
20.87
 2,800 20.87 20.87 20.87 0 0 0
16/11/2021
20.87
 1,000 20.87 20.87 20.87 0 0 0
15/11/2021
20.93
 0 20.93 20.93 20.93 0 0 0
12/11/2021
21.13
 300 20.87 21.13 20.87 0 0 0
11/11/2021
21.54
 6,300 18.85 21.54 18.85 0 0 0
10/11/2021
20.46
 600 20.46 20.46 20.46 0 0 0
09/11/2021
20.33
 1,000 20.53 20.53 20.33 0 0 0
08/11/2021
20.53
 800 20.26 20.53 20.26 0 0 0
05/11/2021
20.26
 800 20.26 20.26 20.26 0 0 0
04/11/2021
21.40
 1,300 20.26 21.40 20.26 0 0 0
03/11/2021
20.19
 4,700 20.26 20.53 20.19 0 0 0
02/11/2021
20.39
 1,800 20.39 20.39 20.39 0 0 0
01/11/2021
21.67
 9,200 21.54 23.56 20.87 0 0 0
29/10/2021
21.54
 3,000 20.53 21.54 20.19 0 0 0
28/10/2021
20.87
 2,800 19.52 20.87 19.52 0 0 0
27/10/2021
18.38
 0 18.38 18.38 18.38 0 0 0
26/10/2021
18.31
 1,400 19.25 19.25 18.17 0 0 0
25/10/2021
19.92
 0 19.92 19.92 19.92 0 0 0
22/10/2021
19.92
 0 19.92 19.92 19.92 0 0 0
21/10/2021
20.13
 300 19.52 20.13 19.52 0 0 0
20/10/2021
19.52
 0 19.52 19.52 19.52 0 0 0
19/10/2021
19.52
 0 19.52 19.52 19.52 0 0 0
18/10/2021
19.52
 100 19.52 19.52 19.52 0 0 0
15/10/2021
19.52
 1,000 19.52 19.52 19.52 0 0 0
14/10/2021
19.52
 0 19.52 19.52 19.52 0 0 0
13/10/2021
19.52
 0 19.52 19.52 19.52 0 0 0
12/10/2021
19.52
 1,100 19.52 19.52 16.63 0 0 0
11/10/2021
19.52
 0 19.52 19.52 19.52 0 0 0
08/10/2021
19.52
 1,300 19.45 19.52 19.45 0 0 0
07/10/2021
19.52
 100 19.52 19.52 19.52 0 0 0
06/10/2021
19.05
 300 19.05 19.05 19.05 0 0 0
05/10/2021
19.86
 2,200 19.45 19.86 16.96 0 0 0
04/10/2021
19.45
 0 19.45 19.45 19.45 0 0 0
01/10/2021
19.45
 0 19.45 19.45 19.45 0 0 0
30/09/2021
19.45
 400 19.45 19.45 19.45 0 0 0
29/09/2021
18.85
 0 18.85 18.85 18.85 0 0 0
28/09/2021
18.85
 600 18.85 18.85 18.85 0 0 0
27/09/2021
18.11
 1,100 16.22 18.11 16.22 0 0 0
24/09/2021
18.51
 300 18.51 18.51 18.51 0 0 0
23/09/2021
18.78
 0 18.78 18.78 18.78 0 0 0
22/09/2021
18.78
 0 18.78 18.78 18.78 0 0 0
21/09/2021
19.38
 700 18.04 19.38 18.04 0 0 0
20/09/2021
18.11
 400 18.11 18.11 18.11 0 0 0
17/09/2021
17.03
 0 17.03 17.03 17.03 0 0 0
16/09/2021
17.03
 300 17.03 17.03 17.03 0 0 0
15/09/2021
19.32
 500 16.49 19.32 16.49 0 0 0
14/09/2021
19.38
 0 19.38 19.38 19.38 0 0 0
13/09/2021
19.38
 0 19.38 19.38 19.38 0 0 0
10/09/2021
19.38
 0 19.38 19.38 19.38 0 0 0
09/09/2021
19.38
 0 19.38 19.38 19.38 0 0 0
08/09/2021
19.38
 0 19.38 19.38 19.38 0 0 0
07/09/2021
19.38
 100 19.38 19.38 19.38 0 0 0
06/09/2021
19.52
 6,100 16.76 19.52 16.02 0 0 0
01/09/2021
18.85
 0 18.85 18.85 18.85 0 0 0
31/08/2021
18.85
 1,000 18.85 18.85 18.85 0 0 0
30/08/2021
18.85
 800 18.85 18.85 18.85 0 0 0
27/08/2021
18.85
 0 18.85 18.85 18.85 0 0 0
26/08/2021
18.85
 300 18.85 18.85 18.85 0 0 0
25/08/2021
18.85
 0 18.85 18.85 18.85 0 0 0
24/08/2021
18.85
 0 18.85 18.85 18.85 0 0 0
23/08/2021
18.85
 200 18.85 18.85 18.85 0 0 0
20/08/2021
17.23
 700 16.49 17.23 16.49 0 0 0
19/08/2021
17.16
 1,200 18.17 18.17 17.16 0 0 0
18/08/2021
18.17
 5,900 20.19 20.19 18.17 0 0 0
17/08/2021
20.87
 500 20.87 20.87 20.87 0 0 0
16/08/2021
21.20
 700 21.40 21.40 20.87 0 0 0
13/08/2021
21.54
 1,000 21.20 21.54 21.20 0 0 0
12/08/2021: Cổ tức tiền mặt tỉ lệ: 27%
12/08/2021
22.48
 2,200 20.87 22.48 20.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc