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)
01/11/2018
8.29
 0 8.29 8.29 8.29 0 0 0
31/10/2018
8.29
 0 8.29 8.29 8.29 0 0 0
30/10/2018
8.29
 0 8.29 8.29 8.29 0 0 0
29/10/2018
8.29
 0 8.29 8.29 8.29 0 0 0
26/10/2018
8.29
 0 8.29 8.29 8.29 0 0 0
25/10/2018
8.29
 0 8.29 8.29 8.29 0 0 0
24/10/2018
8.29
 0 8.29 8.29 8.29 0 0 0
23/10/2018
8.29
 0 8.29 8.29 8.29 0 0 0
22/10/2018
8.29
 0 8.29 8.29 8.29 0 0 0
19/10/2018
8.29
 0 8.29 8.29 8.29 0 0 0
18/10/2018
8.29
 0 8.29 8.29 8.29 0 0 0
17/10/2018
8.29
 0 8.29 8.29 8.29 0 0 0
16/10/2018
8.29
 0 8.29 8.29 8.29 0 0 0
15/10/2018
8.29
 0 8.29 8.29 8.29 0 0 0
12/10/2018
8.29
 0 8.29 8.29 8.29 0 0 0
11/10/2018
8.29
 0 8.29 8.29 8.29 0 0 0
10/10/2018
8.29
 0 8.29 8.29 8.29 0 0 0
09/10/2018
8.29
 0 8.29 8.29 8.29 0 0 0
08/10/2018
8.29
 0 8.29 8.29 8.29 0 0 0
05/10/2018
8.29
 100 8.40 8.40 8.29 0 0 0
04/10/2018
8.40
 0 8.40 8.40 8.40 0 0 0
03/10/2018
8.40
 100 9.58 9.58 8.40 0 0 0
02/10/2018
9.58
 1,700 9.42 9.58 8.23 0 0 0
01/10/2018
9.42
 800 8.23 9.42 9.42 0 0 0
28/09/2018
8.23
 0 8.23 8.23 8.23 0 0 0
27/09/2018
8.23
 0 8.23 8.23 8.23 0 0 0
26/09/2018
8.23
 0 8.23 8.23 8.23 0 0 0
25/09/2018
8.23
 100 9.36 9.36 8.23 0 0 0
24/09/2018
9.36
 100 9.87 9.87 9.36 0 0 0
21/09/2018
9.87
 1,000 9.08 9.87 9.87 0 0 0
20/09/2018
9.08
 1,000 7.89 9.08 9.08 0 0 0
19/09/2018
7.89
 0 7.89 7.89 7.89 0 0 0
18/09/2018
7.89
 0 7.89 7.89 7.89 0 0 0
17/09/2018
7.89
 0 7.89 7.89 7.89 0 0 0
14/09/2018
7.89
 0 7.89 7.89 7.89 0 0 0
13/09/2018
7.89
 0 7.89 7.89 7.89 0 0 0
12/09/2018
7.89
 0 7.89 7.89 7.89 0 0 0
11/09/2018
7.89
 0 7.89 7.89 7.89 0 0 0
10/09/2018
7.89
 0 7.89 7.89 7.89 0 0 0
07/09/2018
7.89
 100 8.80 8.80 7.89 0 0 0
06/09/2018
8.80
 0 9.13 8.80 8.80 0 0 0
05/09/2018
9.13
 400 9.08 9.13 7.84 0 0 0
04/09/2018
9.08
 100 6.71 9.08 9.08 0 0 0
31/08/2018
6.71
 200 6.82 9.08 6.71 0 0 0
30/08/2018
6.82
 400 7.84 8.96 6.82 0 0 0
29/08/2018
7.84
 0 6.71 7.84 7.84 0 0 0
28/08/2018
6.71
 600 7.84 8.96 6.71 0 0 0
27/08/2018
7.84
 0 7.84 7.84 7.84 0 0 0
24/08/2018
7.84
 100 7.39 7.84 7.84 0 0 0
23/08/2018
7.39
 0 7.39 7.39 7.39 0 0 0
22/08/2018
7.39
 0 7.39 7.39 7.39 0 0 0
21/08/2018
7.39
 0 7.39 7.39 7.39 0 0 0
20/08/2018
7.39
 0 7.39 7.39 7.39 0 0 0
17/08/2018
7.39
 0 7.39 7.39 7.39 0 0 0
16/08/2018
7.39
 0 7.39 7.39 7.39 0 0 0
15/08/2018
7.39
 0 7.39 7.39 7.39 0 0 0
14/08/2018
7.39
 0 7.39 7.39 7.39 0 0 0
13/08/2018
7.39
 300 7.39 7.39 7.39 0 0 0
10/08/2018
7.39
 200 8.18 9.53 7.39 0 0 0
09/08/2018
8.18
 1,000 6.82 9.53 8.18 0 0 0
08/08/2018
6.82
 0 6.82 6.82 6.82 0 0 0
07/08/2018
6.82
 0 6.82 6.82 6.82 0 0 0
06/08/2018
6.82
 0 6.82 6.82 6.82 0 0 0
03/08/2018
6.82
 0 6.82 6.82 6.82 0 0 0
02/08/2018
6.82
 0 6.82 6.82 6.82 0 0 0
01/08/2018
6.82
 0 6.82 6.82 6.82 0 0 0
31/07/2018
6.82
 0 6.82 6.82 6.82 0 0 0
30/07/2018
6.82
 0 6.82 6.82 6.82 0 0 0
27/07/2018
6.82
 0 6.82 6.82 6.82 0 0 0
26/07/2018
6.82
 0 6.82 6.82 6.82 0 0 0
25/07/2018
6.82
 0 6.82 6.82 6.82 0 0 0
24/07/2018
6.82
 0 6.82 6.82 6.82 0 0 0
23/07/2018
6.82
 0 6.82 6.82 6.82 0 0 0
20/07/2018
6.82
 0 6.82 6.82 6.82 0 0 0
19/07/2018
6.82
 0 6.82 6.82 6.82 0 0 0
18/07/2018
6.82
 0 6.82 6.82 6.82 0 0 0
17/07/2018
6.82
 0 6.82 6.82 6.82 0 0 0
16/07/2018
6.82
 0 6.82 6.82 6.82 0 0 0
13/07/2018
6.82
 0 6.82 6.82 6.82 0 0 0
12/07/2018
6.82
 0 6.82 6.82 6.82 0 0 0
11/07/2018
6.82
 0 6.82 6.82 6.82 0 0 0
10/07/2018
6.82
 0 6.82 6.82 6.82 0 0 0
09/07/2018
6.82
 0 6.82 6.82 6.82 0 0 0
06/07/2018
6.82
 0 6.82 6.82 6.82 0 0 0
05/07/2018
6.82
 0 6.82 6.82 6.82 0 0 0
04/07/2018
6.82
 0 6.82 6.82 6.82 0 0 0
03/07/2018
6.82
 100 7.78 7.78 6.82 0 0 0
02/07/2018
7.78
 0 7.78 7.78 7.78 0 0 0
29/06/2018
7.78
 0 7.78 7.78 7.78 0 0 0
28/06/2018: Cổ tức tiền mặt tỉ lệ: 20%
28/06/2018
7.78
 0 7.78 7.78 7.78 0 0 0
27/06/2018
7.78
 0 7.78 7.78 7.78 0 0 0
26/06/2018
7.78
 0 7.78 7.78 7.78 0 0 0
25/06/2018
7.78
 0 7.78 7.78 7.78 0 0 0
22/06/2018
7.78
 0 7.78 7.78 7.78 0 0 0
21/06/2018
7.78
 0 7.78 7.78 7.78 0 0 0
20/06/2018
7.78
 0 7.78 7.78 7.78 0 0 0
19/06/2018
7.78
 0 7.78 7.78 7.78 0 0 0
18/06/2018
7.78
 0 7.78 7.78 7.78 0 0 0
15/06/2018
7.78
 0 7.78 7.78 7.78 0 0 0
14/06/2018
7.78
 0 7.78 7.78 7.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |