CTCP Đầu tư Cầu đường CII (lgc)

59.90
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
(2025-12-29) 		7.80 14.97% 4,600 -400 -0.0
52.10
62.10
59.90
2 tháng
(2025-12-01) 		-4.10 -6.41% 25,700 -700 -0.0
52.10
64
59.90
3 tháng
(2025-10-30) 		-0.10 -0.17% 25,800 -700 -0.0
52.10
64
59.90
6 tháng
(2025-08-01) 		5.61 10.33% 35,300 -1,900 -0.1
52.10
64
59.90
12 tháng
(2025-02-03) 		2.35 4.09% 88,800 -21,600 -1.1
42.26
64
59.90
24 tháng
(2024-02-15) 		9.31 18.40% 147,800 -10,000 -0.4
42.26
64
59.90
36 tháng
(2023-02-13) 		9.71 19.34% 287,100 -24,000 -0.3
42.26
64
59.90
60 tháng
(2021-02-23) 		-9.53 -13.73% 566,900 -27,012 -1.8
34.63
74.24
59.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/07/2020
41.37
 20 42.47 42.47 39.54 0 0 0
22/07/2020
42.47
 0 42.47 42.47 42.47 0 0 0
21/07/2020
42.47
 490 42.39 42.47 42.47 0 0 0
20/07/2020
42.39
 0 42.39 42.39 42.39 0 0 0
17/07/2020
42.39
 0 42.39 42.39 42.39 0 0 0
16/07/2020
42.39
 440 42.82 43.33 39.84 0 0 0
15/07/2020
42.82
 380 41.03 42.82 42.82 0 0 0
14/07/2020
41.03
 800 44.09 46.99 41.03 0 0 0
13/07/2020
44.09
 1,160 45.45 45.45 42.30 20 0 0.0
10/07/2020
45.45
 370 42.56 45.45 39.58 0 0 0
09/07/2020
42.56
 6,120 39.88 42.56 37.11 0 0 0
08/07/2020
39.88
 1,020 37.28 39.88 34.90 0 0 0
07/07/2020
37.28
 20,410 34.90 37.28 34.05 0 19,950 -0.8
06/07/2020
34.90
 0 34.90 34.90 34.90 0 0 0
03/07/2020
34.90
 115,010 34.90 34.90 34.05 0 10 -0.0
02/07/2020
34.90
 133,510 35.75 35.75 34.05 0 10 -0.0
01/07/2020
35.75
 122,010 36.18 36.18 34.90 0 10 -0.0
30/06/2020
36.18
 0 36.18 36.18 36.18 0 10 -0.0
29/06/2020
36.18
 0 36.18 36.18 36.18 0 10 -0.0
26/06/2020
36.18
 73,820 36.35 36.35 35.58 0 10 -0.0
25/06/2020
36.35
 0 36.35 36.35 36.35 0 0 0
24/06/2020
36.35
 50,710 36.35 36.35 35.75 0 10 -0.0
23/06/2020
36.35
 15,110 34.05 36.35 34.05 0 14,190 -0.6
22/06/2020
34.05
 1,090 34.05 34.05 31.66 0 580 -0.0
19/06/2020
34.05
 10 34.05 34.05 34.05 0 10 -0.0
18/06/2020
34.05
 100 36.18 36.18 34.05 0 100 -0.0
17/06/2020
36.18
 0 36.18 36.18 36.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |