CTCP Đầu tư Cầu đường CII (lgc)

64.80
4.10
(6.75%)
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
(2026-03-31) 		3.80 6.23% 29,600 0 0
60.70
64.80
64.80
2 tháng
(2026-03-02) 		6 10.20% 42,600 -400 -0.0
54.20
64.80
64.80
3 tháng
(2026-01-30) 		5.80 9.83% 45,800 -700 -0.0
54.20
64.80
64.80
6 tháng
(2025-11-03) 		4.80 8% 71,600 -1,400 -0.1
52.10
64.80
64.80
12 tháng
(2025-05-05) 		7.80 13.68% 113,100 -6,100 -0.3
52.10
64.80
64.80
24 tháng
(2024-05-10) 		13.67 26.73% 173,400 -10,400 -0.4
42.26
64.80
64.80
36 tháng
(2023-05-16) 		11.97 22.65% 328,000 -24,700 -1.1
42.26
64.80
64.80
60 tháng
(2021-05-26) 		10.74 19.86% 541,400 -27,712 -1.9
34.63
64.80
64.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |