CTCP Cơ khí Đông Anh LICOGI (ckd)

21
0.20
(0.96%)
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
(2026-08-19) 		2.60 12.81% 10,300 0 0
19.10
24.50
21
2 tháng
(2026-07-20) 		1.40 6.51% 99,600 0 0
19.10
24.50
21
3 tháng
(2026-06-22) 		-0.60 -2.55% 115,700 0 0
19.10
25
21
6 tháng
(2026-03-23) 		-7.27 -24.08% 281,200 0 0
18.48
31.60
21
12 tháng
(2025-09-23) 		1.20 5.54% 760,000 0 0
18.48
31.60
21
24 tháng
(2024-09-30) 		1.92 9.18% 1,312,929 -200 0.0
16.95
31.60
21
36 tháng
(2023-10-04) 		2.90 14.50% 1,648,454 -200 0.0
15.69
31.60
21
60 tháng
(2021-10-14) 		3.38 17.32% 2,019,061 100 0.0
14.23
31.60
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
19.38
 0 19.38 19.38 19.38 0 0 0
07/09/2021
19.38
 100 19.52 19.52 19.38 0 0 0
06/09/2021
19.52
 6,100 18.85 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 17.23 18.85 18.85 0 0 0
20/08/2021
17.23
 700 17.16 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 20.87 20.87 18.17 0 0 0
17/08/2021
20.87
 500 21.20 21.20 20.87 0 0 0
16/08/2021
21.20
 700 21.54 21.54 20.87 0 0 0
13/08/2021
21.54
 1,000 22.48 22.48 21.20 0 0 0
12/08/2021: Cổ tức tiền mặt tỉ lệ: 27%
12/08/2021
22.48
 2,200 21.74 22.48 20.87 0 0 0
11/08/2021
21.74
 3,600 21.06 22.36 21.12 0 0 0
10/08/2021
21.06
 4,800 19.26 21.12 19.57 0 0 0
09/08/2021
19.26
 8,600 18.63 19.88 18.63 0 0 0
06/08/2021
18.63
 600 18.63 18.63 18.63 0 0 0
05/08/2021
18.63
 0 18.63 18.63 18.63 0 0 0
04/08/2021
18.63
 0 18.63 18.63 18.63 0 0 0
03/08/2021
18.63
 0 18.63 18.63 18.63 0 0 0
02/08/2021
18.63
 0 18.63 18.63 18.63 0 0 0
30/07/2021
18.63
 0 18.63 18.63 18.63 0 0 0
29/07/2021
18.63
 100 19.26 19.26 18.63 0 0 0
28/07/2021
19.26
 500 18.32 19.26 18.63 0 0 0
27/07/2021
18.32
 0 18.32 18.32 18.32 0 0 0
26/07/2021
18.32
 0 18.32 18.32 18.32 0 0 0
23/07/2021
18.32
 0 18.32 18.32 18.32 0 0 0
22/07/2021
18.32
 200 17.77 18.32 18.32 0 0 0
21/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
20/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
19/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
16/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
15/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
14/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
13/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
12/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
09/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
08/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
07/07/2021
17.77
 0 17.77 17.77 17.77 0 0 0
06/07/2021
17.77
 0 17.70 17.77 17.77 0 0 0
05/07/2021
17.70
 1,500 16.77 18.01 17.21 0 0 0
02/07/2021
16.77
 2,100 17.39 17.39 16.77 0 0 0
01/07/2021
17.39
 5,400 17.33 17.39 16.77 0 0 0
30/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
29/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
28/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
25/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
24/06/2021
17.33
 2,300 17.33 17.33 17.27 0 0 0
23/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
22/06/2021
17.33
 100 17.39 17.39 17.33 0 0 0
21/06/2021
17.39
 600 17.33 17.39 17.33 0 0 0
18/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
17/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
16/06/2021
17.33
 100 17.33 17.33 17.33 0 0 0
15/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
14/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
11/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
10/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
09/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
08/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
07/06/2021
17.33
 200 17.08 17.33 17.33 0 0 0
04/06/2021
17.08
 200 17.33 17.33 17.08 0 0 0
03/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
02/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
01/06/2021
17.33
 0 17.33 17.33 17.33 0 0 0
31/05/2021
17.33
 0 17.33 17.33 17.33 0 0 0
28/05/2021
17.33
 0 17.33 17.33 17.33 0 0 0
27/05/2021
17.33
 0 17.33 17.33 17.33 0 0 0
26/05/2021
17.33
 100 16.77 17.33 17.33 0 0 0
25/05/2021
16.77
 1,500 17.39 17.39 16.77 0 0 0
24/05/2021
17.39
 0 17.39 17.39 17.39 0 0 0
21/05/2021
17.39
 0 17.39 17.39 17.39 0 0 0
20/05/2021
17.39
 100 15.53 17.39 17.39 0 0 0
19/05/2021
15.53
 100 15.53 15.53 15.53 0 0 0
18/05/2021
15.53
 9,800 16.77 16.77 15.53 0 0 0
17/05/2021
16.77
 1,300 16.77 16.77 16.77 0 0 0
14/05/2021
16.77
 0 16.77 16.77 16.77 0 0 0
13/05/2021
16.77
 200 15.53 16.77 16.77 0 0 0
12/05/2021
15.53
 2,000 16.77 16.77 15.53 0 0 0
11/05/2021
16.77
 0 16.77 16.77 16.77 0 0 0
10/05/2021
16.77
 0 16.77 16.77 16.77 0 0 0
07/05/2021
16.77
 0 16.77 16.77 16.77 0 0 0
06/05/2021
16.77
 400 16.15 16.77 16.77 0 0 0
05/05/2021
16.15
 0 16.65 16.15 16.15 0 0 0
04/05/2021
16.65
 300 16.15 17.33 14.41 0 0 0
29/04/2021
16.15
 4,900 16.15 16.46 16.15 0 0 0
28/04/2021
16.15
 100 16.46 16.46 16.15 0 0 0
27/04/2021
16.46
 200 15.84 16.46 14.29 0 0 0
26/04/2021
15.84
 0 15.84 15.84 15.84 0 0 0
23/04/2021
15.84
 0 15.84 15.84 15.84 0 0 0
22/04/2021
15.84
 0 15.84 15.84 15.84 0 0 0
20/04/2021
15.84
 0 15.84 15.84 15.84 0 0 0
19/04/2021
15.84
 0 15.84 15.84 15.84 0 0 0
16/04/2021
15.84
 500 15.84 15.84 15.84 0 0 0
15/04/2021
15.84
 0 15.84 15.84 15.84 0 0 0

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