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)
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
02/03/2020
38.47
 100 38.64 38.64 38.47 0 0 0
28/02/2020
38.64
 510 36.18 38.69 37.96 0 0 0
27/02/2020
36.18
 1,020 33.92 36.18 36.18 0 990 -0.0
26/02/2020
33.92
 10 36.43 36.43 33.92 0 10 -0.0
25/02/2020
36.43
 1,980 34.05 36.43 32.35 0 1,790 -0.1
24/02/2020
34.05
 0 34.05 34.05 34.05 0 0 0
21/02/2020
34.05
 30 34.13 36.52 34.05 0 0 0
20/02/2020
34.13
 790 31.92 34.13 31.49 0 10 -0.0
19/02/2020
31.92
 30 33.92 33.92 31.92 0 20 -0.0
18/02/2020
33.92
 0 33.92 33.92 33.92 0 0 0
17/02/2020
33.92
 20 36.43 36.43 33.92 0 0 0
14/02/2020
36.43
 0 36.43 36.43 36.43 0 0 0
13/02/2020
36.43
 0 36.43 36.43 36.43 0 0 0
12/02/2020
36.43
 20 34.05 36.43 36.43 0 0 0
11/02/2020
34.05
 1,030 36.18 38.30 34.05 1,000 1,020 -0.0
10/02/2020
36.18
 10 35.96 36.18 36.18 0 0 0
07/02/2020
35.96
 10 33.62 35.96 35.96 0 0 0
06/02/2020
33.62
 300 35.96 35.96 33.62 300 0 0.0
05/02/2020
35.96
 0 35.96 35.96 35.96 0 0 0
04/02/2020
35.96
 10 33.62 35.96 35.96 0 0 0
03/02/2020
33.62
 0 33.62 33.62 33.62 0 0 0
31/01/2020
33.62
 0 33.62 33.62 33.62 0 0 0
30/01/2020
33.62
 0 33.62 33.62 33.62 0 0 0
22/01/2020
33.62
 0 33.62 33.62 33.62 0 0 0
21/01/2020
33.62
 0 33.62 33.62 33.62 0 0 0
20/01/2020
33.62
 0 33.62 33.62 33.62 0 0 0
17/01/2020
33.62
 0 33.62 33.62 33.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |