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)
11/12/2020
51.79
 60 55.63 55.63 51.79 0 0 0
10/12/2020
55.63
 0 55.63 55.63 55.63 0 0 0
09/12/2020
55.63
 90 55.81 55.81 53.28 0 0 0
08/12/2020
55.81
 460 55.90 55.90 54.15 0 0 0
07/12/2020
55.90
 190 56.94 56.94 55.90 0 0 0
04/12/2020
56.94
 2,450 57.21 57.21 53.28 510 0 0.0
03/12/2020
57.21
 0 57.21 57.21 57.21 0 0 0
02/12/2020
57.21
 120 57.38 57.38 53.45 10 0 0.0
01/12/2020
57.38
 660 57.64 57.64 53.62 10 0 0.0
30/11/2020
57.64
 20 57.47 57.64 57.64 0 0 0
27/11/2020
57.47
 430 57.55 57.55 53.62 0 10 -0.0
26/11/2020
57.55
 270 57.21 57.55 53.36 0 0 0
25/11/2020
57.21
 500 57.29 57.29 53.54 0 20 -0.0
24/11/2020
57.29
 40 53.62 57.29 50.04 0 0 0
23/11/2020
53.62
 660 57.64 57.64 53.62 10 0 0.0
20/11/2020
57.64
 430 59.39 59.39 55.28 10 0 0.0
19/11/2020
59.39
 0 59.39 59.39 59.39 0 0 0
18/11/2020
59.39
 0 59.39 59.39 59.39 0 0 0
17/11/2020
59.39
 230 60.09 60.09 55.90 0 0 0
16/11/2020
60.09
 0 60.09 60.09 60.09 0 0 0
13/11/2020
60.09
 0 60.09 60.09 60.09 0 0 0
12/11/2020
60.09
 20 60.26 60.26 56.07 0 0 0
11/11/2020
60.26
 0 60.26 60.26 60.26 0 0 0
10/11/2020
60.26
 0 60.26 60.26 60.26 0 0 0
09/11/2020
60.26
 660 56.51 60.26 52.58 0 0 0
06/11/2020
56.51
 0 56.51 56.51 56.51 0 0 0
05/11/2020
56.51
 0 56.51 56.51 56.51 0 0 0
04/11/2020
56.51
 0 56.51 56.51 56.51 0 0 0
03/11/2020
56.51
 0 56.51 56.51 56.51 0 0 0
02/11/2020
56.51
 10 55.02 56.51 56.51 0 0 0
30/10/2020
55.02
 2,090 55.02 55.02 51.18 0 0 0
29/10/2020
55.02
 0 55.02 55.02 55.02 0 0 0
28/10/2020
55.02
 120 57.55 57.55 55.02 0 0 0
27/10/2020
57.55
 50 57.55 57.55 57.38 10 0 0.0
26/10/2020
57.55
 100 57.47 57.55 53.45 0 50 -0.0
23/10/2020
57.47
 190 55.90 57.47 52.05 0 100 -0.0
22/10/2020
55.90
 530 53.45 55.90 53.19 0 0 0
21/10/2020
53.45
 380 50.22 53.45 50.22 0 0 0
20/10/2020
50.22
 60 53.97 53.97 50.22 0 0 0
19/10/2020
53.97
 1,080 57.99 57.99 53.97 10 0 0.0
16/10/2020
57.99
 50 58.25 58.25 54.24 0 0 0
15/10/2020
58.25
 5,610 58.52 58.52 56.77 200 0 0.0
14/10/2020
58.52
 9,000 55.90 58.52 57.55 0 0 0
13/10/2020
55.90
 1,960 52.75 55.98 49.08 0 10 -0.0
12/10/2020
52.75
 3,790 56.68 59.39 52.75 30 0 0.0
09/10/2020
56.68
 1,330 55.02 56.77 51.18 0 0 0
08/10/2020
55.02
 1,640 53.71 55.90 53.28 0 0 0
07/10/2020
53.71
 14,510 50.83 53.71 47.34 10 0 0.0
06/10/2020
50.83
 220 54.59 54.59 50.83 0 0 0
05/10/2020
54.59
 1,430 51.09 54.59 47.60 0 0 0
02/10/2020
51.09
 420 49.00 51.62 45.59 0 0 0
01/10/2020
49.00
 140 48.82 49.00 45.41 0 0 0
30/09/2020
48.82
 480 52.49 52.49 48.82 10 0 0.0
29/09/2020
52.49
 10 49.78 52.49 52.49 0 0 0
28/09/2020
49.78
 1,580 49.43 49.78 46.03 300 0 0.0
25/09/2020
49.43
 330 46.20 49.43 49.43 0 0 0
24/09/2020
46.20
 0 46.20 46.20 46.20 0 0 0
23/09/2020
46.20
 1,120 43.67 46.29 40.61 0 0 0
22/09/2020
43.67
 510 45.07 45.07 41.92 0 0 0
21/09/2020
45.07
 70 42.36 45.24 45.07 0 0 0
18/09/2020: Cổ tức tiền mặt tỉ lệ: 12%
18/09/2020
42.36
 2,610 40.26 42.36 38.08 0 0 0
17/09/2020
40.26
 1,350 40.86 40.86 38.01 0 0 0
16/09/2020
40.86
 0 40.86 40.86 40.86 0 0 0
15/09/2020
40.86
 0 40.86 40.86 40.86 0 0 0
14/09/2020
40.86
 1,130 40.43 40.86 37.71 0 0 0
11/09/2020
40.43
 170 40.86 40.86 40.43 0 0 0
10/09/2020
40.86
 160 42.39 42.39 39.45 0 0 0
09/09/2020
42.39
 170 42.56 42.56 39.58 0 0 0
08/09/2020
42.56
 0 42.56 42.56 42.56 0 0 0
07/09/2020
42.56
 770 42.56 42.56 40.01 0 0 0
04/09/2020
42.56
 1,000 43.67 43.67 42.56 0 0 0
03/09/2020
43.67
 510 40.86 43.67 38.09 80 0 0.0
01/09/2020
40.86
 610 40.26 42.99 40.86 0 500 -0.0
31/08/2020
40.26
 7,510 43.24 45.28 40.26 0 0 0
28/08/2020
43.24
 0 43.24 43.24 43.24 0 0 0
27/08/2020
43.24
 1,000 42.09 43.24 43.16 0 0 0
26/08/2020
42.09
 0 42.09 42.09 42.09 0 0 0
25/08/2020
42.09
 7,900 40.35 42.09 38.30 0 590 -0.0
24/08/2020
40.35
 38,310 40.43 40.43 37.62 0 0 0
21/08/2020
40.43
 0 40.43 40.43 40.43 0 0 0
20/08/2020
40.43
 21,000 39.07 40.43 39.07 0 0 0
19/08/2020
39.07
 20,000 37.79 39.16 37.62 0 0 0
18/08/2020
37.79
 32,640 37.88 37.88 36.60 7,100 0 0.3
17/08/2020
37.88
 38,320 38.13 38.22 36.60 2,980 0 0.1
14/08/2020
38.13
 69,660 38.30 39.16 35.75 0 10 -0.0
13/08/2020
38.30
 83,150 37.71 38.90 38.30 0 0 0
12/08/2020
37.71
 87,120 37.71 38.30 35.75 0 20 -0.0
11/08/2020
37.71
 63,210 37.71 38.39 35.15 0 10 -0.0
10/08/2020
37.71
 60,030 38.22 38.22 36.77 0 0 0
07/08/2020
38.22
 43,030 39.58 39.58 36.86 20 0 0.0
06/08/2020
39.58
 41,010 38.39 39.58 35.96 20 0 0.0
05/08/2020
38.39
 0 38.39 38.39 38.39 0 0 0
04/08/2020
38.39
 90 37.45 38.39 38.39 0 0 0
03/08/2020
37.45
 20 37.45 37.45 37.45 0 0 0
31/07/2020
37.45
 520 36.26 37.45 36.26 0 0 0
30/07/2020
36.26
 20 38.99 38.99 36.26 0 0 0
29/07/2020
38.99
 30 38.99 38.99 36.26 0 0 0
28/07/2020
38.99
 540 38.22 38.99 35.58 0 0 0
27/07/2020
38.22
 580 38.47 40.01 35.79 0 0 0
24/07/2020
38.47
 20 41.37 41.37 38.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |