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
(2024-10-23) 		0 0% 17,678 0 0
22.40
23.80
22.70
2 tháng
(2024-09-23) 		-0.25 -1.10% 82,099 0 0
22.40
24.06
22.70
3 tháng
(2024-08-26) 		-1.64 -6.74% 125,800 0 0
21.84
24.43
22.70
6 tháng
(2024-05-27) 		0.49 2.20% 197,110 0 0
21.75
24.53
22.70
12 tháng
(2023-12-05) 		0.49 2.20% 325,817 0 0
21.29
24.53
22.70
24 tháng
(2022-12-05) 		2.98 15.09% 505,343 -400 -0.0
18.21
26.35
22.70
36 tháng
(2021-12-08) 		-0.29 -1.25% 698,443 300 0.0
17.21
30.19
22.70
60 tháng
(2019-12-19) 		14.46 175.63% 994,943 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)
25/11/2021
23.37
 2,700 23.37 23.37 23.29 0 0 0
24/11/2021
23.37
 1,700 23.68 23.68 23.37 0 0 0
23/11/2021
23.68
 0 22.22 23.68 23.68 0 0 0
22/11/2021
22.22
 10,300 22.99 24.52 22.22 0 0 0
19/11/2021
22.99
 1,700 23.37 23.37 21.53 0 0 0
18/11/2021
23.37
 1,300 23.75 23.75 23.37 0 0 0
17/11/2021
23.75
 2,800 23.75 23.75 23.75 0 0 0
16/11/2021
23.75
 1,000 23.83 23.83 23.75 0 0 0
15/11/2021
23.83
 0 24.06 23.83 23.83 0 0 0
12/11/2021
24.06
 300 24.52 24.52 23.75 0 0 0
11/11/2021
24.52
 6,300 23.29 24.52 21.45 0 0 0
10/11/2021
23.29
 600 23.14 23.29 23.29 0 0 0
09/11/2021
23.14
 1,000 23.37 23.37 23.14 0 0 0
08/11/2021
23.37
 800 23.06 23.37 23.06 0 0 0
05/11/2021
23.06
 800 24.37 24.37 23.06 0 0 0
04/11/2021
24.37
 1,300 22.99 24.37 23.06 0 0 0
03/11/2021
22.99
 4,700 23.22 23.37 22.99 0 0 0
02/11/2021
23.22
 1,800 24.67 24.67 23.22 0 0 0
01/11/2021
24.67
 9,200 24.52 26.82 23.75 0 0 0
29/10/2021
24.52
 3,000 23.75 24.52 22.99 0 0 0
28/10/2021
23.75
 2,800 20.92 23.75 22.22 0 0 0
27/10/2021
20.92
 0 20.84 20.92 20.84 0 0 0
26/10/2021
20.84
 1,400 22.68 22.68 20.69 0 0 0
25/10/2021
22.68
 0 22.68 22.68 22.68 0 0 0
22/10/2021
22.68
 0 22.91 22.68 22.91 0 0 0
21/10/2021
22.91
 300 22.22 22.91 22.22 0 0 0
20/10/2021
22.22
 0 22.22 22.22 22.22 0 0 0
19/10/2021
22.22
 0 22.22 22.22 22.22 0 0 0
18/10/2021
22.22
 100 22.22 22.22 22.22 0 0 0
15/10/2021
22.22
 1,000 22.22 22.22 22.22 0 0 0
14/10/2021
22.22
 0 22.22 22.22 22.22 0 0 0
13/10/2021
22.22
 0 22.22 22.22 22.22 0 0 0
12/10/2021
22.22
 1,100 22.22 22.22 22.22 0 0 0
11/10/2021
22.22
 0 22.22 22.22 22.22 0 0 0
08/10/2021
22.22
 1,300 22.22 22.22 22.14 0 0 0
07/10/2021
22.22
 100 21.68 22.22 22.22 0 0 0
06/10/2021
21.68
 300 22.60 22.60 21.68 0 0 0
05/10/2021
22.60
 2,200 22.14 22.60 19.31 0 0 0
04/10/2021
22.14
 0 22.14 22.14 22.14 0 0 0
01/10/2021
22.14
 0 22.14 22.14 22.14 0 0 0
30/09/2021
22.14
 400 21.45 22.14 22.14 0 0 0
29/09/2021
21.45
 0 21.45 21.45 21.45 0 0 0
28/09/2021
21.45
 600 20.61 21.45 21.45 0 0 0
27/09/2021
20.61
 1,100 21.07 21.07 18.47 0 0 0
24/09/2021
21.07
 300 21.38 21.38 21.07 0 0 0
23/09/2021
21.38
 0 21.38 21.38 21.38 0 0 0
22/09/2021
21.38
 0 22.07 21.38 21.38 0 0 0
21/09/2021
22.07
 700 20.61 22.07 20.53 0 0 0
20/09/2021
20.61
 400 19.39 20.61 20.61 0 0 0
17/09/2021
19.39
 0 19.39 19.39 19.39 0 0 0
16/09/2021
19.39
 300 21.99 21.99 19.39 0 0 0
15/09/2021
21.99
 500 22.07 22.07 18.77 0 0 0
14/09/2021
22.07
 0 22.07 22.07 22.07 0 0 0
13/09/2021
22.07
 0 22.07 22.07 22.07 0 0 0
10/09/2021
22.07
 0 22.07 22.07 22.07 0 0 0
09/09/2021
22.07
 0 22.07 22.07 22.07 0 0 0
08/09/2021
22.07
 0 22.07 22.07 22.07 0 0 0
07/09/2021
22.07
 100 22.22 22.22 22.07 0 0 0
06/09/2021
22.22
 6,100 21.45 22.22 18.24 0 0 0
01/09/2021
21.45
 0 21.45 21.45 21.45 0 0 0
31/08/2021
21.45
 1,000 21.45 21.45 21.45 0 0 0
30/08/2021
21.45
 800 21.45 21.45 21.45 0 0 0
27/08/2021
21.45
 0 21.45 21.45 21.45 0 0 0
26/08/2021
21.45
 300 21.45 21.45 21.45 0 0 0
25/08/2021
21.45
 0 21.45 21.45 21.45 0 0 0
24/08/2021
21.45
 0 21.45 21.45 21.45 0 0 0
23/08/2021
21.45
 200 19.62 21.45 21.45 0 0 0
20/08/2021
19.62
 700 19.54 19.62 18.77 0 0 0
19/08/2021
19.54
 1,200 20.69 20.69 19.54 0 0 0
18/08/2021
20.69
 5,900 23.75 23.75 20.69 0 0 0
17/08/2021
23.75
 500 24.14 24.14 23.75 0 0 0
16/08/2021
24.14
 700 24.52 24.52 23.75 0 0 0
13/08/2021
24.52
 1,000 25.59 25.59 24.14 0 0 0
12/08/2021: Cổ tức tiền mặt tỉ lệ: 27%
12/08/2021
25.59
 2,200 24.75 25.59 23.75 0 0 0
11/08/2021
24.75
 3,600 23.97 25.46 24.04 0 0 0
10/08/2021
23.97
 4,800 21.92 24.04 22.27 0 0 0
09/08/2021
21.92
 8,600 21.21 22.63 21.21 0 0 0
06/08/2021
21.21
 600 21.21 21.21 21.21 0 0 0
05/08/2021
21.21
 0 21.21 21.21 21.21 0 0 0
04/08/2021
21.21
 0 21.21 21.21 21.21 0 0 0
03/08/2021
21.21
 0 21.21 21.21 21.21 0 0 0
02/08/2021
21.21
 0 21.21 21.21 21.21 0 0 0
30/07/2021
21.21
 0 21.21 21.21 21.21 0 0 0
29/07/2021
21.21
 100 21.92 21.92 21.21 0 0 0
28/07/2021
21.92
 500 20.86 21.92 21.21 0 0 0
27/07/2021
20.86
 0 20.86 20.86 20.86 0 0 0
26/07/2021
20.86
 0 20.86 20.86 20.86 0 0 0
23/07/2021
20.86
 0 20.86 20.86 20.86 0 0 0
22/07/2021
20.86
 200 20.22 20.86 20.86 0 0 0
21/07/2021
20.22
 0 20.22 20.22 20.22 0 0 0
20/07/2021
20.22
 0 20.22 20.22 20.22 0 0 0
19/07/2021
20.22
 0 20.22 20.22 20.22 0 0 0
16/07/2021
20.22
 0 20.22 20.22 20.22 0 0 0
15/07/2021
20.22
 0 20.22 20.22 20.22 0 0 0
14/07/2021
20.22
 0 20.22 20.22 20.22 0 0 0
13/07/2021
20.22
 0 20.22 20.22 20.22 0 0 0
12/07/2021
20.22
 0 20.22 20.22 20.22 0 0 0
09/07/2021
20.22
 0 20.22 20.22 20.22 0 0 0
08/07/2021
20.22
 0 20.22 20.22 20.22 0 0 0
07/07/2021
20.22
 0 20.22 20.22 20.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |