CTCP Đầu tư Cầu đường CII (lgc)

57.50
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
(2026-02-11) 		-5.80 -9.67% 5,000 -400 -0.0
54.20
60
57.50
2 tháng
(2026-01-12) 		-6.80 -11.15% 8,500 -400 -0.0
54.20
61
57.50
3 tháng
(2025-12-15) 		-9.40 -14.78% 26,300 -1,100 -0.1
52.10
63.60
57.50
6 tháng
(2025-09-15) 		-3.32 -5.77% 37,300 -2,700 -0.2
52.10
64
57.50
12 tháng
(2025-03-18) 		-8.69 -13.81% 93,900 -22,300 -1.1
42.26
64
57.50
24 tháng
(2024-03-25) 		1.28 2.41% 143,600 -10,400 -0.4
42.26
64
57.50
36 tháng
(2023-03-29) 		0.66 1.24% 288,800 -24,700 -1.1
42.26
64
57.50
60 tháng
(2021-04-08) 		-4.23 -7.24% 510,300 -27,712 -1.9
34.63
64
57.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2021
50.83
 0 50.83 50.83 50.83 0 0 0
12/05/2021
50.83
 0 50.83 50.83 50.83 0 0 0
11/05/2021
50.83
 100 50.83 50.83 50.83 0 0 0
10/05/2021
50.83
 300 54.50 54.50 50.83 0 0 0
07/05/2021
54.50
 300 54.50 54.50 54.50 0 0 0
06/05/2021
54.50
 0 54.50 54.50 54.50 0 0 0
05/05/2021
54.50
 2,400 54.85 54.85 51.09 0 0 0
04/05/2021
54.85
 0 54.85 54.85 54.85 0 0 0
29/04/2021
54.85
 0 54.85 54.85 54.85 0 0 0
28/04/2021
54.85
 0 54.85 54.85 54.85 0 0 0
27/04/2021
54.85
 0 54.85 54.85 54.85 0 0 0
26/04/2021
54.85
 800 53.89 54.85 50.22 0 0 0
23/04/2021
53.89
 0 53.89 53.89 53.89 0 0 0
22/04/2021
53.89
 0 53.89 53.89 53.89 0 0 0
20/04/2021
53.89
 0 53.89 53.89 53.89 0 0 0
19/04/2021
53.89
 400 52.40 53.89 48.91 0 0 0
16/04/2021
52.40
 300 52.40 52.40 52.40 0 0 0
15/04/2021
52.40
 0 52.40 52.40 52.40 0 0 0
14/04/2021
52.40
 2,300 52.40 55.02 52.40 0 0 0
13/04/2021
52.40
 1,100 54.85 55.28 52.40 0 0 0
12/04/2021
54.85
 0 54.85 54.85 54.85 0 0 0
09/04/2021
54.85
 300 58.43 58.43 54.85 0 0 0
08/04/2021
58.43
 0 58.43 58.43 58.43 0 0 0
07/04/2021
58.43
 0 58.43 58.43 58.43 0 0 0
06/04/2021
58.43
 0 58.43 58.43 58.43 0 0 0
05/04/2021
58.43
 500 54.67 58.43 57.99 0 0 0
02/04/2021
54.67
 1,000 58.52 58.52 54.67 0 0 0
01/04/2021
58.52
 0 58.52 58.52 58.52 0 0 0
31/03/2021
58.52
 300 58.52 58.52 54.67 0 0 0
30/03/2021
58.52
 1,700 58.52 58.52 56.68 300 0 0.0
29/03/2021
58.52
 1,700 58.52 58.52 54.50 0 0 0
26/03/2021
58.52
 0 58.52 58.52 58.52 0 0 0
25/03/2021
58.52
 2,400 55.72 58.95 52.58 0 0 0
24/03/2021
55.72
 600 59.83 59.83 55.72 0 0 0
23/03/2021
59.83
 0 59.83 59.83 59.83 0 0 0
22/03/2021
59.83
 1,700 57.64 59.83 54.67 0 100 -0.0
19/03/2021
57.64
 1,000 57.73 57.73 54.59 0 100 -0.0
18/03/2021
57.73
 100 60.70 60.70 57.73 0 0 0
17/03/2021
60.70
 5,400 62.01 62.01 57.73 0 0 0
16/03/2021
62.01
 1,000 62.45 62.45 58.08 0 0 0
15/03/2021
62.45
 2,100 58.52 62.45 54.50 0 600 -0.0
12/03/2021
58.52
 13,200 54.85 58.52 51.09 0 0 0
11/03/2021
54.85
 8,300 58.95 58.95 54.85 100 0 0.0
10/03/2021
58.95
 4,200 63.32 67.69 58.95 100 0 0.0
09/03/2021
63.32
 0 63.32 63.32 63.32 0 0 0
08/03/2021
63.32
 200 68.03 68.03 63.32 0 0 0
05/03/2021
68.03
 600 63.76 68.03 59.30 0 0 0
04/03/2021
63.76
 0 63.76 63.76 63.76 0 0 0
03/03/2021
63.76
 500 64.98 64.98 60.44 0 0 0
02/03/2021
64.98
 1,200 69.87 69.87 64.98 0 0 0
01/03/2021
69.87
 1,400 73.36 78.43 68.30 0 200 -0.0
26/02/2021
73.36
 0 73.36 73.36 73.36 0 0 0
25/02/2021
73.36
 1,300 74.24 74.32 73.36 0 0 0
24/02/2021
74.24
 12,100 69.43 74.24 68.91 500 0 0.0
23/02/2021
69.43
 500 69.78 69.78 69.43 0 0 0
22/02/2021
69.78
 0 69.78 69.78 69.78 0 0 0
19/02/2021
69.78
 400 65.24 69.78 60.70 0 0 0
18/02/2021
65.24
 0 65.24 65.24 65.24 0 0 0
17/02/2021
65.24
 12,400 61.05 65.24 56.86 0 500 -0.0
09/02/2021
61.05
 0 61.05 61.05 61.05 0 0 0
08/02/2021
61.05
 0 61.05 61.05 61.05 0 0 0
05/02/2021
61.05
 0 61.05 61.05 61.05 0 0 0
04/02/2021
61.05
 0 61.05 61.05 61.05 0 0 0
03/02/2021
61.05
 2,000 57.64 61.05 53.62 0 0 0
02/02/2021
57.64
 0 57.64 57.64 57.64 0 0 0
01/02/2021
57.64
 0 57.64 57.64 57.64 0 0 0
29/01/2021
57.64
 0 57.64 57.64 57.64 0 0 0
28/01/2021
57.64
 0 57.64 57.64 57.64 0 0 0
27/01/2021
57.64
 200 61.92 61.92 57.64 0 0 0
26/01/2021
61.92
 0 61.92 61.92 61.92 0 0 0
25/01/2021
61.92
 0 61.92 61.92 61.92 0 0 0
22/01/2021
61.92
 1,400 57.90 61.92 53.89 0 0 0
21/01/2021
57.90
 17,000 54.15 57.90 50.39 0 100 -0.0
20/01/2021
54.15
 0 54.15 54.15 54.15 0 0 0
19/01/2021
54.15
 0 54.15 54.15 54.15 0 0 0
18/01/2021
54.15
 300 55.90 55.90 54.15 100 0 0.0
15/01/2021
55.90
 300 56.07 56.07 55.81 0 0 0
14/01/2021
56.07
 1,000 60.26 64.45 56.07 0 0 0
13/01/2021
60.26
 0 60.26 60.26 60.26 0 0 0
12/01/2021
60.26
 0 60.26 60.26 60.26 0 0 0
11/01/2021
60.26
 0 60.26 60.26 60.26 0 0 0
08/01/2021
60.26
 0 60.26 60.26 60.26 0 0 0
07/01/2021
60.26
 0 60.26 60.26 60.26 0 0 0
06/01/2021
60.26
 0 60.26 60.26 60.26 0 0 0
05/01/2021
60.26
 0 60.26 60.26 60.26 0 0 0
04/01/2021
60.26
 0 60.26 60.26 60.26 0 0 0
31/12/2020
60.26
 220 60.70 60.70 56.51 50 80 -0.0
30/12/2020
60.70
 0 60.70 60.70 60.70 0 0 0
29/12/2020
60.70
 990 60.70 60.70 59.74 10 0 0.0
28/12/2020
60.70
 80 62.88 62.88 58.52 0 0 0
25/12/2020
62.88
 210 60.17 62.88 55.98 0 0 0
24/12/2020
60.17
 10 64.63 64.63 60.17 0 0 0
23/12/2020
64.63
 20 64.63 64.63 63.76 0 0 0
22/12/2020
64.63
 0 64.63 64.63 64.63 0 0 0
21/12/2020
64.63
 920 60.61 64.63 56.42 0 0 0
18/12/2020
60.61
 300 56.94 60.61 60.61 0 0 0
17/12/2020
56.94
 320 61.14 61.14 56.86 0 0 0
16/12/2020
61.14
 400 58.60 61.14 54.67 0 0 0
15/12/2020
58.60
 1,000 54.85 58.60 58.60 0 0 0
14/12/2020
54.85
 1,990 51.79 54.85 48.30 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |