CTCP Đầu tư Cầu đường CII (lgc)

57.60
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
(2026-02-23) 		-1.20 -2.04% 7,900 -400 -0.0
54.20
58.80
57.60
2 tháng
(2026-01-16) 		1.60 2.86% 9,800 -700 -0.0
54.20
60
57.60
3 tháng
(2025-12-17) 		-6 -9.43% 25,500 -1,100 -0.1
52.10
63.60
57.60
6 tháng
(2025-09-18) 		0.08 0.14% 40,200 -2,700 -0.2
52.10
64
57.60
12 tháng
(2025-03-24) 		-5.29 -8.41% 96,800 -22,300 -1.1
42.26
64
57.60
24 tháng
(2024-03-27) 		4.94 9.39% 142,400 -10,400 -0.4
42.26
64
57.60
36 tháng
(2023-04-03) 		4.77 9.02% 291,600 -24,700 -1.1
42.26
64
57.60
60 tháng
(2021-04-12) 		2.75 5.02% 512,900 -27,712 -1.9
34.63
64
57.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/10/2019
33.20
 0 33.20 33.20 33.20 0 0 0
07/10/2019
33.20
 0 33.20 33.20 33.20 0 0 0
04/10/2019
33.20
 0 33.20 33.20 33.20 0 0 0
03/10/2019
33.20
 0 33.20 33.20 33.20 0 0 0
02/10/2019
33.20
 10 33.20 33.20 33.20 0 10 -0.0
01/10/2019
33.20
 20 31.24 33.20 33.20 0 0 0
30/09/2019
31.24
 20 31.49 31.49 31.24 0 20 -0.0
27/09/2019
31.49
 0 31.49 31.49 31.49 0 0 0
26/09/2019
31.49
 0 31.49 31.49 31.49 0 0 0
25/09/2019
31.49
 0 31.49 31.49 31.49 0 0 0
24/09/2019
31.49
 0 31.49 31.49 31.49 0 0 0
23/09/2019
31.49
 20 33.24 33.24 31.49 0 20 -0.0
20/09/2019
33.24
 20 31.07 33.24 33.24 0 0 0
19/09/2019
31.07
 10 31.07 31.07 31.07 0 10 -0.0
18/09/2019
31.07
 1,020 30.90 31.07 28.86 0 0 0
17/09/2019
30.90
 0 30.90 30.90 30.90 0 0 0
16/09/2019
30.90
 380 30.90 30.90 28.77 0 380 -0.0
13/09/2019
30.90
 20 33.20 35.50 30.90 0 10 -0.0
12/09/2019
33.20
 10 34.60 34.60 33.20 0 10 -0.0
11/09/2019
34.60
 10 37.20 37.20 34.60 0 10 -0.0
10/09/2019
37.20
 0 37.20 37.20 37.20 0 0 0
09/09/2019
37.20
 0 37.20 37.20 37.20 0 0 0
06/09/2019
37.20
 0 37.20 37.20 37.20 0 0 0
05/09/2019
37.20
 10 39.96 39.96 37.20 0 0 0
04/09/2019
39.96
 20,570 38.30 40.99 38.30 19,570 740 0.9
03/09/2019
38.30
 0 38.30 38.30 38.30 0 0 0
30/08/2019
38.30
 17,690 37.45 38.30 37.45 17,680 0 0.8
29/08/2019
37.45
 0 37.45 37.45 37.45 0 0 0
28/08/2019
37.45
 0 37.45 37.45 37.45 0 0 0
27/08/2019
37.45
 0 37.45 37.45 37.45 0 0 0
26/08/2019
37.45
 0 37.45 37.45 37.45 0 0 0
23/08/2019
37.45
 300 37.54 37.54 37.45 300 290 0.0
22/08/2019
37.54
 10 37.54 37.54 37.54 0 0 0
21/08/2019
37.54
 0 37.54 37.54 37.54 0 0 0
20/08/2019
37.54
 20 37.79 37.79 35.15 0 0 0
19/08/2019
37.79
 20 37.84 37.84 35.20 0 0 0
16/08/2019
37.84
 10 38.30 38.30 37.84 0 0 0
15/08/2019
38.30
 10 37.45 38.30 38.30 0 0 0
14/08/2019
37.45
 50 35.50 37.45 37.45 0 0 0
13/08/2019
35.50
 1,860 35.50 35.50 35.50 1,860 0 0.1
12/08/2019
35.50
 600 33.24 35.50 35.50 0 0 0
09/08/2019
33.24
 1,110 31.07 33.24 28.90 0 0 0
08/08/2019
31.07
 20 31.07 31.07 31.07 0 0 0
07/08/2019
31.07
 130 29.07 31.07 29.07 0 0 0
06/08/2019
29.07
 10 31.24 31.24 29.07 0 0 0
05/08/2019
31.24
 10 33.58 33.58 31.24 0 0 0
02/08/2019
33.58
 0 33.58 33.58 33.58 0 0 0
01/08/2019
33.58
 10 33.58 33.58 33.58 0 0 0
31/07/2019
33.58
 10 33.58 33.58 33.58 0 0 0
30/07/2019
33.58
 20 33.58 33.58 33.58 0 0 0
29/07/2019
33.58
 1,250 31.41 33.58 29.71 0 0 0
26/07/2019
31.41
 0 31.41 31.41 31.41 0 0 0
25/07/2019
31.41
 0 31.41 31.41 31.41 0 0 0
24/07/2019
31.41
 0 31.41 31.41 31.41 0 0 0
23/07/2019
31.41
 1,310 29.37 31.41 31.41 0 0 0
22/07/2019
29.37
 790 27.75 29.37 25.88 0 0 0
19/07/2019
27.75
 1,020 29.71 29.71 27.66 0 0 0
18/07/2019
29.71
 1,620 30.26 30.26 28.17 0 90 -0.0
17/07/2019
30.26
 1,130 30.26 30.26 28.17 0 0 0
16/07/2019
30.26
 4,450 28.30 30.26 26.34 0 2,000 -0.1
15/07/2019
28.30
 6,070 26.47 28.30 24.64 0 0 0
12/07/2019
26.47
 130 28.43 30.39 26.47 0 0 0
11/07/2019
28.43
 660 26.60 28.43 24.77 0 0 0
10/07/2019
26.60
 10 24.90 26.60 26.60 0 0 0
09/07/2019
24.90
 170 26.73 26.73 24.90 0 0 0
08/07/2019
26.73
 120 28.73 28.73 26.73 40 0 0.0
05/07/2019
28.73
 10 26.86 28.73 28.73 0 0 0
04/07/2019
26.86
 0 26.86 26.86 26.86 0 0 0
03/07/2019
26.86
 190 28.86 30.73 26.86 50 0 0.0
02/07/2019
28.86
 50 31.03 31.03 28.86 0 0 0
01/07/2019
31.03
 20 29.03 31.03 30.47 0 0 0
28/06/2019
29.03
 10 27.15 29.03 29.03 0 0 0
27/06/2019
27.15
 0 27.15 27.15 27.15 0 0 0
26/06/2019
27.15
 40 25.41 27.15 23.66 0 0 0
25/06/2019
25.41
 0 25.41 25.41 25.41 0 0 0
24/06/2019
25.41
 0 25.41 25.41 25.41 0 0 0
21/06/2019
25.41
 0 25.41 25.41 25.41 0 0 0
20/06/2019
25.41
 0 25.41 25.41 25.41 0 0 0
19/06/2019
25.41
 20 23.75 25.41 25.41 0 0 0
18/06/2019
23.75
 0 23.75 23.75 23.75 0 0 0
17/06/2019
23.75
 0 23.75 23.75 23.75 0 0 0
14/06/2019
23.75
 0 23.75 23.75 23.75 0 0 0
13/06/2019
23.75
 0 23.75 23.75 23.75 0 0 0
12/06/2019
23.75
 0 23.75 23.75 23.75 0 0 0
11/06/2019
23.75
 3,390 25.49 25.54 23.75 0 0 0
10/06/2019
25.49
 30 23.83 25.49 23.83 0 0 0
07/06/2019
23.83
 0 23.83 23.83 23.83 0 0 0
06/06/2019
23.83
 1,820 23.83 23.83 23.83 0 750 -0.0
05/06/2019
23.83
 50 23.83 23.83 23.83 0 0 0
04/06/2019
23.83
 10 24.68 24.68 23.83 0 0 0
03/06/2019
24.68
 860 26.39 26.39 24.68 0 0 0
31/05/2019
26.39
 2,270 24.68 26.39 24.26 0 0 0
30/05/2019
24.68
 0 24.68 24.68 24.68 0 0 0
29/05/2019
24.68
 600 24.81 24.81 24.68 0 0 0
28/05/2019
24.81
 500 24.81 24.81 24.81 0 0 0
27/05/2019
24.81
 130 24.81 24.81 24.81 0 0 0
24/05/2019
24.81
 25,590 23.20 24.81 21.58 0 0 0
23/05/2019
23.20
 11,310 21.71 23.20 20.22 0 0 0
22/05/2019
21.71
 65,650 22.98 24.56 21.41 0 0 0
21/05/2019
22.98
 18,590 21.71 23.20 20.22 0 280 -0.0

Chính sách bảo mật | Điều khoản sử dụng |