CTCP Đầu tư Cầu đường CII (lgc)

63.50
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
(2025-11-05) 		-0.50 -0.78% 1,200 0 0
63.50
64
63.50
2 tháng
(2025-10-06) 		5.98 10.39% 5,000 -1,300 -0.1
55
64
63.50
3 tháng
(2025-09-08) 		9.21 16.97% 9,500 -1,300 -0.1
54.29
64
63.50
6 tháng
(2025-06-09) 		8.49 15.43% 14,000 -2,700 -0.2
53.29
64
63.50
12 tháng
(2024-12-10) 		9.03 16.58% 69,100 -18,900 -0.9
42.26
64
63.50
24 tháng
(2023-12-18) 		11.13 21.26% 146,200 -18,200 -0.8
42.26
64
63.50
36 tháng
(2022-12-21) 		15.95 33.54% 263,100 -22,900 -0.5
42.26
64
63.50
60 tháng
(2020-12-31) 		3.24 5.37% 577,520 -26,842 -1.8
34.63
74.24
63.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2018
22.39
 91,930 21.02 22.47 19.96 0 0 0
20/04/2018
21.02
 70,140 19.66 21.02 19.66 0 0 0
19/04/2018
19.66
 10,560 18.43 19.71 19.58 0 0 0
18/04/2018
18.43
 4,480 17.24 18.43 18.43 0 0 0
17/04/2018
17.24
 1,000 16.13 17.24 17.19 0 0 0
16/04/2018
16.13
 2,330 15.11 16.13 15.07 0 0 0
13/04/2018
15.11
 650 14.13 15.11 15.11 0 0 0
12/04/2018
14.13
 4,550 14.90 15.92 14.13 0 4,500 -0.1
11/04/2018
14.90
 1,510 15.32 15.32 14.85 0 1,500 -0.0
10/04/2018
15.32
 2,020 16.39 16.39 15.28 0 0 0
09/04/2018
16.39
 10 17.58 17.58 16.39 0 0 0
06/04/2018
17.58
 210 16.98 17.70 17.58 200 0 0.0
05/04/2018
16.98
 210 16.17 16.98 16.09 0 0 0
04/04/2018
16.17
 3,900 15.66 16.51 14.60 0 0 0
03/04/2018
15.66
 0 15.66 15.66 15.66 0 0 0
02/04/2018
15.66
 0 15.66 15.66 15.66 0 0 0
30/03/2018
15.66
 220 14.98 15.96 14.00 0 0 0
29/03/2018
14.98
 820 16.09 16.09 14.98 600 0 0.0
28/03/2018
16.09
 30 16.17 16.17 16.05 0 0 0
27/03/2018
16.17
 10 16.39 16.39 16.17 0 0 0
26/03/2018
16.39
 340 16.43 16.43 15.32 0 0 0
23/03/2018
16.43
 0 16.43 16.43 16.43 0 0 0
22/03/2018
16.43
 40 16.43 16.43 16.43 0 0 0
21/03/2018
16.43
 10 15.79 16.43 16.43 0 0 0
20/03/2018
15.79
 6,340 16.94 16.94 15.79 0 6,330 -0.1
19/03/2018
16.94
 0 16.94 16.94 16.94 0 0 0
16/03/2018
16.94
 100 17.02 17.02 16.60 0 0 0
15/03/2018
17.02
 230 16.00 17.02 15.79 0 210 -0.0
14/03/2018
16.00
 40 15.79 16.00 16.00 0 40 -0.0
13/03/2018
15.79
 70 16.90 16.90 15.79 0 0 0
12/03/2018
16.90
 17,300 15.87 16.90 16.90 0 0 0
09/03/2018
15.87
 10 16.77 16.77 15.87 0 0 0
08/03/2018
16.77
 10 17.88 17.88 16.77 0 0 0
07/03/2018
17.88
 10 17.62 17.88 17.88 0 0 0
06/03/2018
17.62
 110 16.64 17.62 15.62 0 70 -0.0
05/03/2018
16.64
 860 17.45 17.45 16.34 0 0 0
02/03/2018
17.45
 20 16.51 17.45 17.45 0 0 0
01/03/2018
16.51
 0 16.51 16.51 16.51 0 0 0
28/02/2018
16.51
 270 17.75 17.75 16.51 0 0 0
27/02/2018
17.75
 770 19.07 19.07 17.75 0 0 0
26/02/2018
19.07
 20 18.34 19.07 19.07 0 0 0
23/02/2018
18.34
 20 17.66 18.34 18.05 0 0 0
22/02/2018
17.66
 1,020 17.62 17.66 16.43 0 0 0
21/02/2018
17.62
 0 17.62 17.62 17.62 0 0 0
13/02/2018
17.62
 0 17.62 17.62 17.62 0 0 0
12/02/2018
17.62
 80 17.66 17.66 16.51 0 0 0
09/02/2018
17.66
 0 17.66 17.66 17.66 0 0 0
08/02/2018
17.66
 0 17.66 17.66 17.66 0 0 0
07/02/2018
17.66
 200 17.66 17.66 17.66 0 0 0
06/02/2018
17.66
 0 17.66 17.66 17.66 0 0 0
05/02/2018
17.66
 10 17.70 17.70 17.66 0 0 0
02/02/2018
17.70
 20 17.83 17.83 17.70 0 0 0
01/02/2018
17.83
 0 17.83 17.83 17.83 0 0 0
31/01/2018
17.83
 0 17.83 17.83 17.83 0 0 0
30/01/2018
17.83
 1,340 17.79 17.83 17.02 0 0 0
29/01/2018
17.79
 0 17.79 17.79 17.79 0 0 0
26/01/2018
17.79
 10 17.79 17.79 17.79 0 0 0
25/01/2018
17.79
 1,610 17.53 17.79 16.39 0 0 0
22/01/2018
17.53
 0 17.53 17.53 17.53 0 0 0
19/01/2018
17.53
 800 17.41 17.53 17.45 760 0 0.0
18/01/2018
17.41
 30 17.49 17.49 17.41 0 0 0
17/01/2018
17.49
 2,830 16.47 17.49 16.43 0 2,810 -0.1
16/01/2018
16.47
 290 17.19 17.19 16.47 0 0 0
15/01/2018
17.19
 2,680 18.30 18.30 17.02 0 0 0
12/01/2018
18.30
 50 18.30 18.30 18.30 0 0 0
11/01/2018
18.30
 20 17.88 18.30 18.30 0 0 0
10/01/2018
17.88
 7,130 16.73 17.88 16.39 0 3,030 -0.1
09/01/2018
16.73
 10 17.70 17.70 16.73 0 0 0
08/01/2018
17.70
 1,060 18.73 18.73 17.70 0 0 0
05/01/2018
18.73
 40 18.68 18.73 18.68 0 0 0
04/01/2018
18.68
 1,200 18.73 18.73 17.45 0 70 -0.0
03/01/2018
18.73
 1,030 18.73 18.73 17.45 0 0 0
02/01/2018
18.73
 2,030 19.96 19.96 18.60 0 830 -0.0
29/12/2017
19.96
 5,010 19.15 19.96 19.96 0 0 0
28/12/2017
19.15
 10,270 18.09 19.15 18.09 0 0 0
27/12/2017
18.09
 13,050 16.94 18.09 17.70 0 0 0
26/12/2017
16.94
 16,280 15.83 16.94 15.07 0 0 0
25/12/2017
15.83
 4,530 17.02 18.00 15.83 0 0 0
22/12/2017
17.02
 3,690 18.13 18.13 16.90 0 0 0
21/12/2017
18.13
 610 18.00 18.30 16.77 0 0 0
20/12/2017
18.00
 2,570 17.83 18.26 16.60 0 0 0
19/12/2017
17.83
 1,130 17.19 17.83 16.60 0 0 0
18/12/2017
17.19
 0 17.19 17.19 17.19 0 0 0
15/12/2017
17.19
 310 16.68 17.75 17.19 0 0 0
14/12/2017
16.68
 2,190 17.19 17.19 16.68 2,000 0 0.0
13/12/2017
17.19
 60 17.45 17.45 16.64 0 0 0
12/12/2017
17.45
 0 17.45 17.45 17.45 0 0 0
11/12/2017
17.45
 30 17.45 17.45 17.45 0 0 0
08/12/2017
17.45
 10 17.62 17.62 17.45 0 0 0
07/12/2017
17.62
 600 17.45 17.62 17.45 0 330 -0.0
06/12/2017
17.45
 110 17.79 17.79 17.19 0 0 0
05/12/2017
17.79
 260 17.53 17.79 17.79 0 0 0
04/12/2017
17.53
 6,110 18.73 18.73 17.53 0 0 0
01/12/2017
18.73
 1,530 18.00 18.73 17.45 0 0 0
30/11/2017
18.00
 50 19.07 19.07 17.88 0 0 0
29/11/2017
19.07
 1,510 19.49 19.49 18.13 0 0 0
28/11/2017
19.49
 520 19.58 19.58 18.22 0 0 0
27/11/2017
19.58
 60 19.07 19.58 19.58 0 0 0
24/11/2017
19.07
 1,500 17.88 19.07 16.73 0 0 0
23/11/2017
17.88
 0 17.88 17.88 17.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |