CTCP Đầu tư Cầu đường CII (lgc)

57.60
0.10
(0.17%)
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)
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
16/06/2020
36.18
 3,040 36.18 36.18 34.05 0 2,040 -0.1
15/06/2020
36.18
 0 36.18 36.18 36.18 0 0 0
12/06/2020
36.18
 5,520 36.18 36.18 33.96 0 5,000 -0.2
11/06/2020
36.18
 5,010 36.18 36.18 33.67 0 4,000 -0.2
10/06/2020
36.18
 2,030 34.47 36.18 32.09 0 2,000 -0.1
09/06/2020
34.47
 6,080 34.47 34.47 33.20 0 3,580 -0.1
08/06/2020
34.47
 1,050 36.52 36.52 34.47 0 1,050 -0.0
05/06/2020
36.52
 6,710 37.37 37.37 34.77 0 6,600 -0.3
04/06/2020
37.37
 0 37.37 37.37 37.37 0 0 0
03/06/2020
37.37
 0 37.37 37.37 37.37 0 0 0
02/06/2020
37.37
 2,010 37.79 37.79 35.15 0 2,000 -0.1
01/06/2020
37.79
 0 37.79 37.79 37.79 0 0 0
29/05/2020
37.79
 2,080 37.88 37.88 35.24 0 2,000 -0.1
28/05/2020
37.88
 0 37.88 37.88 37.88 0 0 0
27/05/2020
37.88
 310 38.30 38.30 37.88 300 0 0.0
26/05/2020
38.30
 3,000 36.18 38.30 38.30 0 0 0
25/05/2020
36.18
 30 36.86 36.86 36.18 0 0 0
22/05/2020
36.86
 2,310 36.86 36.86 34.30 0 2,010 -0.1
21/05/2020
36.86
 1,630 34.47 36.86 34.47 0 0 0
20/05/2020
34.47
 60 37.03 37.03 34.47 0 60 -0.0
19/05/2020
37.03
 0 37.03 37.03 37.03 0 0 0
18/05/2020
37.03
 0 37.03 37.03 37.03 0 0 0
15/05/2020
37.03
 630 35.32 37.45 35.32 0 600 -0.0
14/05/2020
35.32
 0 35.32 35.32 35.32 0 0 0
13/05/2020
35.32
 0 35.32 35.32 35.32 0 0 0
12/05/2020
35.32
 0 35.32 35.32 35.32 0 0 0
11/05/2020
35.32
 0 35.32 35.32 35.32 0 0 0
08/05/2020
35.32
 60 35.75 37.37 35.32 0 40 -0.0
07/05/2020
35.75
 0 35.75 35.75 35.75 0 0 0
06/05/2020
35.75
 0 35.75 35.75 35.75 0 0 0
05/05/2020
35.75
 40 35.75 37.88 33.28 0 0 0
04/05/2020
35.75
 0 35.75 35.75 35.75 0 0 0
29/04/2020
35.75
 0 35.75 35.75 35.75 0 0 0
28/04/2020
35.75
 0 35.75 35.75 35.75 0 0 0
27/04/2020
35.75
 20 35.75 35.75 35.75 0 20 -0.0
24/04/2020
35.75
 1,340 36.05 36.05 33.54 0 10 -0.0
23/04/2020
36.05
 0 36.05 36.05 36.05 0 0 0
22/04/2020
36.05
 120 38.73 38.73 36.05 0 0 0
21/04/2020
38.73
 430 38.73 38.73 36.05 0 0 0
20/04/2020
38.73
 0 38.73 38.73 38.73 0 0 0
17/04/2020
38.73
 0 38.73 38.73 38.73 0 0 0
16/04/2020
38.73
 0 38.73 38.73 38.73 0 0 0
15/04/2020
38.73
 0 38.73 38.73 38.73 0 0 0
14/04/2020
38.73
 0 38.73 38.73 38.73 0 0 0
13/04/2020
38.73
 210 37.79 38.73 35.15 0 0 0
10/04/2020
37.79
 0 37.79 37.79 37.79 0 0 0
09/04/2020
37.79
 490 37.79 37.79 35.15 0 450 -0.0
08/04/2020
37.79
 1,210 37.45 37.79 34.90 0 0 0
07/04/2020
37.45
 0 37.45 37.45 37.45 0 0 0
06/04/2020
37.45
 1,160 37.03 37.45 34.47 0 1,000 -0.0
03/04/2020
37.03
 30 37.45 37.45 35.75 0 0 0
01/04/2020
37.45
 40 37.79 37.79 37.45 0 0 0
31/03/2020
37.79
 8,100 35.32 37.79 32.86 0 2,000 -0.1
30/03/2020
35.32
 30 37.45 37.45 35.32 0 0 0
27/03/2020
37.45
 0 37.45 37.45 37.45 0 0 0
26/03/2020
37.45
 30 37.45 39.58 37.45 0 0 0
25/03/2020
37.45
 1,770 37.45 37.45 35.50 0 1,770 -0.1
24/03/2020
37.45
 70 38.22 38.22 35.58 0 0 0
23/03/2020
38.22
 0 38.22 38.22 38.22 0 0 0
20/03/2020
38.22
 0 38.22 38.22 38.22 0 0 0
19/03/2020
38.22
 80 37.88 40.52 35.24 0 0 0
18/03/2020
37.88
 0 37.88 37.88 37.88 0 0 0
17/03/2020
37.88
 0 37.88 37.88 37.88 0 0 0
16/03/2020
37.88
 0 37.88 37.88 37.88 0 0 0
13/03/2020
37.88
 0 37.88 37.88 37.88 0 0 0
12/03/2020
37.88
 40 38.30 38.30 37.88 40 40 0
11/03/2020
38.30
 0 38.30 38.30 38.30 0 0 0
10/03/2020
38.30
 30 38.13 40.01 38.30 0 20 -0.0
09/03/2020
38.13
 220 38.30 38.30 35.62 0 20 -0.0
06/03/2020
38.30
 20 38.30 38.30 35.62 0 10 -0.0
05/03/2020
38.30
 700 38.99 38.99 36.26 0 0 0
04/03/2020
38.99
 210 38.47 40.86 38.99 0 0 0
03/03/2020
38.47
 0 38.47 38.47 38.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |