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)
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
20/05/2019
21.71
 7,150 20.30 21.71 18.90 300 0 0.0
17/05/2019
20.30
 3,510 18.98 20.30 17.66 0 470 -0.0
16/05/2019
18.98
 120 20.39 20.39 18.98 0 0 0
15/05/2019
20.39
 10 19.15 20.39 20.39 0 0 0
14/05/2019
19.15
 110 20.56 20.56 19.15 0 0 0
13/05/2019
20.56
 110 22.09 23.62 20.56 0 20 -0.0
10/05/2019
22.09
 0 22.09 22.09 22.09 0 0 0
09/05/2019
22.09
 10 21.24 22.09 22.09 0 0 0
08/05/2019
21.24
 30 22.09 22.09 20.56 20 0 0.0
07/05/2019
22.09
 0 22.09 22.09 22.09 0 0 0
06/05/2019
22.09
 50 20.85 22.09 20.85 0 0 0
03/05/2019
20.85
 0 20.85 20.85 20.85 0 0 0
02/05/2019
20.85
 0 20.85 20.85 20.85 0 0 0
26/04/2019
20.85
 10 20.85 20.85 20.85 0 0 0
25/04/2019
20.85
 0 20.85 20.85 20.85 0 0 0
24/04/2019
20.85
 0 20.85 20.85 20.85 0 0 0
23/04/2019
20.85
 0 20.85 20.85 20.85 0 0 0
22/04/2019
20.85
 0 20.85 20.85 20.85 0 0 0
19/04/2019
20.85
 50 20.85 20.85 20.85 0 50 -0.0
18/04/2019
20.85
 0 20.85 20.85 20.85 0 0 0
17/04/2019
20.85
 490 21.02 22.47 19.58 0 0 0
16/04/2019
21.02
 10 22.56 22.56 21.02 0 0 0
12/04/2019
22.56
 20 22.56 22.56 22.47 0 10 -0.0
11/04/2019
22.56
 0 22.56 22.56 22.56 0 0 0
10/04/2019
22.56
 0 22.56 22.56 22.56 0 0 0
09/04/2019
22.56
 10 24.17 24.17 22.56 0 0 0
08/04/2019
24.17
 0 24.17 24.17 24.17 0 0 0
05/04/2019
24.17
 10 22.60 24.17 24.17 0 10 -0.0
04/04/2019
22.60
 10 24.26 24.26 22.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |