CTCP Cơ khí Đông Anh LICOGI (ckd)

24
-0.50
(-2.04%)
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
(2024-08-20) 		-0.60 -2.44% 53,600 0 0
23.60
26.40
24.50
2 tháng
(2024-07-22) 		-1 -4% 64,900 0 0
23.60
26.40
24.50
3 tháng
(2024-06-21) 		-0.50 -2.04% 83,500 0 0
23.60
26.40
24.50
6 tháng
(2024-03-29) 		-1 -4% 171,200 0 0
23
26.50
24.50
12 tháng
(2023-09-25) 		-1.60 -6.25% 301,300 0 0
22.30
26.70
24.50
24 tháng
(2022-09-30) 		0.42 1.78% 468,126 300 0.0
18.59
28.48
24.50
36 tháng
(2021-10-05) 		-0.42 -1.73% 683,226 300 0.0
18.59
32.62
24.50
60 tháng
(2019-10-16) 		13.25 123.35% 921,726 9,200 0.2
7.76
32.62
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2020
11.86
 0 11.86 11.86 11.86 0 0 0
14/01/2020
11.86
 0 11.86 11.86 11.86 0 0 0
13/01/2020
11.86
 0 11.86 11.86 11.86 0 0 0
10/01/2020
11.86
 200 10.35 11.86 11.86 0 0 0
09/01/2020
10.35
 0 10.35 10.35 10.35 0 0 0
08/01/2020
10.35
 0 10.35 10.35 10.35 0 0 0
07/01/2020
10.35
 200 11.73 11.73 10.35 0 0 0
06/01/2020
11.73
 0 11.73 11.73 11.73 0 0 0
03/01/2020
11.73
 0 11.73 11.73 11.73 0 0 0
02/01/2020
11.73
 0 11.73 11.73 11.73 0 0 0
31/12/2019
11.73
 0 11.73 11.73 11.73 0 0 0
30/12/2019
11.73
 0 11.73 11.73 11.73 0 0 0
27/12/2019
11.73
 0 11.73 11.73 11.73 0 0 0
26/12/2019
11.73
 0 11.73 11.73 11.73 0 0 0
25/12/2019
11.73
 0 11.73 11.73 11.73 0 0 0
24/12/2019
11.73
 0 11.73 11.73 11.73 0 0 0
23/12/2019
11.73
 100 10.21 11.73 11.73 0 0 0
20/12/2019
10.21
 100 8.90 10.21 10.21 0 0 0
19/12/2019
8.90
 0 8.90 8.90 8.90 0 0 0
18/12/2019
8.90
 300 7.79 8.90 8.90 0 0 0
17/12/2019
7.79
 0 7.79 7.79 7.79 0 0 0
16/12/2019
7.79
 0 7.79 7.79 7.79 0 0 0
13/12/2019
7.79
 0 7.79 7.79 7.79 0 0 0
12/12/2019
7.79
 0 7.79 7.79 7.79 0 0 0
11/12/2019
7.79
 0 7.79 7.79 7.79 0 0 0
10/12/2019
7.79
 0 7.79 7.79 7.79 0 0 0
09/12/2019
7.79
 0 7.79 7.79 7.79 0 0 0
06/12/2019
7.79
 0 7.79 7.79 7.79 0 0 0
05/12/2019: Cổ tức tiền mặt tỉ lệ: 17.5%
05/12/2019
7.79
 0 7.76 7.79 7.79 0 0 0
04/12/2019
7.76
 0 7.76 7.76 7.76 0 0 0
03/12/2019
7.76
 0 7.76 7.76 7.76 0 0 0
02/12/2019
7.76
 300 8.18 8.18 7.76 0 0 0
29/11/2019
8.18
 0 8.18 8.18 8.18 0 0 0
28/11/2019
8.18
 0 8.18 8.18 8.18 0 0 0
27/11/2019
8.18
 0 8.18 8.18 8.18 0 0 0
26/11/2019
8.18
 0 8.18 8.18 8.18 0 0 0
25/11/2019
8.18
 0 8.18 8.18 8.18 0 0 0
22/11/2019
8.18
 0 8.18 8.18 8.18 0 0 0
21/11/2019
8.18
 300 9.61 9.61 8.18 0 0 0
20/11/2019
9.61
 0 9.61 9.61 9.61 0 0 0
19/11/2019
9.61
 0 9.61 9.61 9.61 0 0 0
18/11/2019
9.61
 0 9.61 9.61 9.61 0 0 0
15/11/2019
9.61
 0 9.61 9.61 9.61 0 0 0
14/11/2019
9.61
 0 9.61 9.61 9.61 0 0 0
13/11/2019
9.61
 0 9.61 9.61 9.61 0 0 0
12/11/2019
9.61
 0 9.61 9.61 9.61 0 0 0
11/11/2019
9.61
 0 9.61 9.61 9.61 0 0 0
08/11/2019
9.61
 0 9.61 9.61 9.61 0 0 0
07/11/2019
9.61
 0 9.61 9.61 9.61 0 0 0
06/11/2019
9.61
 0 9.61 9.61 9.61 0 0 0
05/11/2019
9.61
 0 9.61 9.61 9.61 0 0 0
04/11/2019
9.61
 0 9.61 9.61 9.61 0 0 0
01/11/2019
9.61
 0 9.61 9.61 9.61 0 0 0
31/10/2019
9.61
 0 9.61 9.61 9.61 0 0 0
30/10/2019
9.61
 0 9.61 9.61 9.61 0 0 0
29/10/2019
9.61
 0 9.61 9.61 9.61 0 0 0
28/10/2019
9.61
 0 9.61 9.61 9.61 0 0 0
25/10/2019
9.61
 0 9.61 9.61 9.61 0 0 0
24/10/2019
9.61
 10,500 10.75 10.75 9.61 0 0 0
23/10/2019
10.75
 0 10.75 10.75 10.75 0 0 0
22/10/2019
10.75
 0 10.75 10.75 10.75 0 0 0
21/10/2019
10.75
 0 10.75 10.75 10.75 0 0 0
18/10/2019
10.75
 0 10.75 10.75 10.75 0 0 0
17/10/2019
10.75
 0 10.75 10.75 10.75 0 0 0
16/10/2019
10.75
 0 10.75 10.75 10.75 0 0 0
15/10/2019
10.75
 0 10.75 10.75 10.75 0 0 0
14/10/2019
10.75
 0 10.75 10.75 10.75 0 0 0
11/10/2019
10.75
 0 10.75 10.75 10.75 0 0 0
10/10/2019
10.75
 0 10.75 10.75 10.75 0 0 0
09/10/2019
10.75
 0 10.75 10.75 10.75 0 0 0
08/10/2019
10.75
 0 10.75 10.75 10.75 0 0 0
07/10/2019
10.75
 0 10.75 10.75 10.75 0 0 0
04/10/2019
10.75
 0 10.75 10.75 10.75 0 0 0
03/10/2019
10.75
 0 10.75 10.75 10.75 0 0 0
02/10/2019
10.75
 0 10.75 10.75 10.75 0 0 0
01/10/2019
10.75
 0 10.75 10.75 10.75 0 0 0
30/09/2019
10.75
 0 10.75 10.75 10.75 0 0 0
27/09/2019
10.75
 0 10.75 10.75 10.75 0 0 0
26/09/2019
10.75
 0 10.75 10.75 10.75 0 0 0
25/09/2019
10.75
 0 10.75 10.75 10.75 0 0 0
24/09/2019
10.75
 0 10.75 10.75 10.75 0 0 0
23/09/2019
10.75
 0 10.75 10.75 10.75 0 0 0
20/09/2019
10.75
 200 10.75 10.75 10.75 0 0 0
19/09/2019
10.75
 0 10.75 10.75 10.75 0 0 0
18/09/2019
10.75
 0 10.75 10.75 10.75 0 0 0
17/09/2019
10.75
 100 10.75 10.75 10.75 0 0 0
16/09/2019
10.75
 0 10.75 10.75 10.75 0 0 0
13/09/2019
10.75
 200 10.75 10.75 10.75 0 0 0
12/09/2019
10.75
 400 10.75 10.75 10.75 0 0 0
11/09/2019
10.75
 0 10.75 10.75 10.75 0 0 0
10/09/2019
10.75
 0 10.75 10.75 10.75 0 0 0
09/09/2019
10.75
 200 10.45 10.75 10.75 0 0 0
06/09/2019
10.45
 0 10.45 10.45 10.45 0 0 0
05/09/2019
10.45
 0 10.45 10.45 10.45 0 0 0
04/09/2019
10.45
 0 10.45 10.45 10.45 0 0 0
03/09/2019
10.45
 400 10.75 10.75 10.45 0 0 0
30/08/2019
10.75
 0 10.75 10.75 10.75 0 0 0
29/08/2019
10.75
 0 10.75 10.75 10.75 0 0 0
28/08/2019
10.75
 0 10.75 10.75 10.75 0 0 0
27/08/2019
10.75
 0 10.75 10.75 10.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |