CTCP Cơ khí Đông Anh LICOGI (ckd)

22.70
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
(2024-10-22) 		-0.30 -1.30% 18,078 0 0
22.40
23.80
22.70
2 tháng
(2024-09-23) 		-0.25 -1.10% 81,199 0 0
22.40
24.06
22.70
3 tháng
(2024-08-23) 		-1.36 -5.66% 134,600 0 0
21.84
24.43
22.70
6 tháng
(2024-05-27) 		0.49 2.20% 196,210 0 0
21.75
24.53
22.70
12 tháng
(2023-11-27) 		0.49 2.20% 325,017 0 0
21.29
24.53
22.70
24 tháng
(2022-12-02) 		5.49 31.93% 507,543 -400 -0.0
17.21
26.35
22.70
36 tháng
(2021-12-07) 		-0.29 -1.25% 697,643 300 0.0
17.21
30.19
22.70
60 tháng
(2019-12-18) 		14.46 175.63% 994,343 9,200 0.2
7.72
30.19
22.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2022
24.26
 0 24.26 24.26 24.26 0 0 0
15/09/2022
24.26
 0 24.26 24.26 24.26 0 0 0
14/09/2022
24.26
 0 24.26 24.26 24.26 0 0 0
13/09/2022
24.26
 0 23.17 24.26 23.17 0 0 0
12/09/2022: Cổ tức tiền mặt tỉ lệ: 27%
12/09/2022
23.17
 700 23.75 25.10 23.17 0 0 0
09/09/2022
23.75
 6,800 26.66 26.66 22.76 0 0 0
08/09/2022
26.66
 0 26.66 26.66 26.66 0 0 0
07/09/2022
26.66
 0 26.66 26.66 26.66 0 0 0
06/09/2022
26.66
 100 23.60 26.66 26.66 0 0 0
05/09/2022
23.60
 0 23.75 23.60 23.75 0 0 0
31/08/2022
23.75
 1,100 25.21 25.21 22.22 0 0 0
30/08/2022
25.21
 100 24.14 25.21 25.21 0 0 0
29/08/2022
24.14
 0 24.52 24.14 24.14 0 0 0
26/08/2022
24.52
 200 23.06 24.52 23.75 0 0 0
25/08/2022
23.06
 100 22.22 23.06 23.06 0 0 0
24/08/2022
22.22
 0 22.22 22.22 22.22 0 0 0
23/08/2022
22.22
 0 22.22 22.22 22.22 0 0 0
22/08/2022
22.22
 5,500 22.14 22.37 22.22 0 0 0
19/08/2022
22.14
 0 22.22 22.14 22.14 0 0 0
18/08/2022
22.22
 21,000 21.84 22.22 22.07 0 0 0
17/08/2022
21.84
 8,000 22.99 22.99 21.84 0 0 0
16/08/2022
22.99
 4,100 21.61 22.99 21.61 0 0 0
15/08/2022
21.61
 2,200 21.45 22.99 21.45 0 0 0
12/08/2022
21.45
 6,700 22.99 22.99 21.45 0 0 0
11/08/2022
22.99
 0 22.99 22.99 22.99 0 0 0
10/08/2022
22.99
 0 22.99 22.99 22.99 0 0 0
09/08/2022
22.99
 0 22.99 22.99 22.99 0 0 0
08/08/2022
22.99
 0 22.99 22.99 22.99 0 0 0
05/08/2022
22.99
 100 23.75 23.75 22.99 0 0 0
04/08/2022
23.75
 0 23.75 23.75 23.75 0 0 0
03/08/2022
23.75
 0 23.75 23.75 23.75 0 0 0
02/08/2022
23.75
 2,000 20.69 23.75 23.75 0 0 0
01/08/2022
20.69
 0 20.69 20.69 20.69 0 0 0
29/07/2022
20.69
 0 20.69 20.69 20.69 0 0 0
28/07/2022
20.69
 0 20.69 20.69 20.69 0 0 0
27/07/2022
20.69
 0 20.69 20.69 20.69 0 0 0
26/07/2022
20.69
 0 20.69 20.69 20.69 0 0 0
25/07/2022
20.69
 0 20.69 20.69 20.69 0 0 0
22/07/2022
20.69
 0 20.69 20.69 20.69 0 0 0
21/07/2022
20.69
 0 20.69 20.69 20.69 0 0 0
20/07/2022
20.69
 0 20.69 20.69 20.69 0 0 0
19/07/2022
20.69
 0 20.69 20.69 20.69 0 0 0
18/07/2022
20.69
 0 20.69 20.69 20.69 0 0 0
15/07/2022
20.69
 0 20.69 20.69 20.69 0 0 0
14/07/2022
20.69
 0 20.69 20.69 20.69 0 0 0
13/07/2022
20.69
 0 20.69 20.69 20.69 0 0 0
12/07/2022
20.69
 0 20.69 20.69 20.69 0 0 0
11/07/2022
20.69
 0 20.69 20.69 20.69 0 0 0
08/07/2022
20.69
 0 20.69 20.69 20.69 0 0 0
07/07/2022
20.69
 0 20.69 20.69 20.69 0 0 0
06/07/2022
20.69
 0 20.69 20.69 20.69 0 0 0
05/07/2022
20.69
 0 20.69 20.69 20.69 0 0 0
04/07/2022
20.69
 0 20.69 20.69 20.69 0 0 0
01/07/2022
20.69
 0 20.69 20.69 20.69 0 0 0
30/06/2022
20.69
 0 20.69 20.69 20.69 0 0 0
29/06/2022
20.69
 900 24.14 24.14 20.69 0 0 0
28/06/2022
24.14
 100 22.99 24.14 24.14 0 0 0
27/06/2022
22.99
 0 22.99 22.99 22.99 0 0 0
24/06/2022
22.99
 0 22.99 22.99 22.99 0 0 0
23/06/2022
22.99
 2,000 24.14 24.14 22.99 0 0 0
22/06/2022
24.14
 100 23.75 24.14 24.14 0 0 0
21/06/2022
23.75
 0 23.75 23.75 23.75 0 0 0
20/06/2022
23.75
 0 23.75 23.75 23.75 0 0 0
17/06/2022
23.75
 8,000 23.75 23.75 23.75 0 0 0
16/06/2022
23.75
 0 23.75 23.75 23.75 0 0 0
15/06/2022
23.75
 0 23.75 23.75 23.75 0 0 0
14/06/2022
23.75
 0 23.75 23.75 23.75 0 0 0
13/06/2022
23.75
 0 23.75 23.75 23.75 0 0 0
10/06/2022
23.75
 2,500 24.52 24.52 23.75 0 0 0
09/06/2022
24.52
 0 24.52 24.52 24.52 0 0 0
08/06/2022
24.52
 700 28.20 28.20 24.52 0 0 0
07/06/2022
28.20
 0 28.20 28.20 28.20 0 0 0
06/06/2022
28.20
 100 24.52 28.20 28.20 0 0 0
03/06/2022
24.52
 5,100 25.52 25.52 24.44 0 0 0
02/06/2022
25.52
 0 25.52 25.52 25.52 0 0 0
01/06/2022
25.52
 0 25.52 25.52 25.52 0 0 0
31/05/2022
25.52
 0 25.52 25.52 25.52 0 0 0
30/05/2022
25.52
 0 25.52 25.52 25.52 0 0 0
27/05/2022
25.52
 0 25.52 25.52 25.52 0 0 0
26/05/2022
25.52
 0 25.52 25.52 25.52 0 0 0
25/05/2022
25.52
 0 25.52 25.52 25.52 0 0 0
24/05/2022
25.52
 0 25.52 25.52 25.52 0 0 0
23/05/2022
25.52
 0 25.52 25.52 25.52 0 0 0
20/05/2022
25.52
 100 22.22 25.52 25.52 0 0 0
19/05/2022
22.22
 0 22.22 22.22 22.22 0 0 0
18/05/2022
22.22
 0 22.22 22.22 22.22 0 0 0
17/05/2022
22.22
 1,100 22.22 22.22 22.22 0 0 0
16/05/2022
22.22
 0 22.22 22.22 22.22 0 0 0
13/05/2022
22.22
 0 22.22 22.22 22.22 0 0 0
12/05/2022
22.22
 2,000 21.91 22.22 22.22 0 0 0
11/05/2022
21.91
 6,600 22.22 22.22 21.91 0 0 0
10/05/2022
22.22
 5,900 22.22 22.22 22.07 0 0 0
09/05/2022
22.22
 2,100 21.91 22.22 21.91 0 0 0
06/05/2022
21.91
 100 25.44 25.44 21.91 0 0 0
05/05/2022
25.44
 0 25.44 25.44 25.44 0 0 0
04/05/2022
25.44
 0 25.44 25.44 25.44 0 0 0
29/04/2022
25.44
 0 25.44 25.44 25.44 0 0 0
28/04/2022
25.44
 200 29.88 29.88 25.44 0 0 0
27/04/2022
29.88
 0 29.88 29.88 29.88 0 0 0
26/04/2022
29.88
 100 26.05 29.88 29.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |