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
(2026-01-19) 		-2.30 -3.84% 9,600 -700 -0.0
54.20
60
57.60
3 tháng
(2025-12-18) 		-6 -9.43% 25,500 -1,100 -0.1
52.10
63.60
57.60
6 tháng
(2025-09-19) 		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
(2024-03-28) 		5.03 9.58% 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
(2021-04-13) 		5.20 9.92% 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)
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
22/11/2017
17.88
 8,000 18.98 18.98 17.88 0 7,860 -0.2
21/11/2017
18.98
 0 18.98 18.98 18.98 0 0 0
20/11/2017
18.98
 3,210 17.88 19.11 18.47 0 0 0
17/11/2017
17.88
 50 17.88 17.88 17.88 0 0 0
16/11/2017
17.88
 1,100 17.88 17.88 17.88 1,100 0 0.0
15/11/2017
17.88
 500 17.88 17.88 17.88 0 0 0
14/11/2017
17.88
 1,000 19.15 19.15 17.88 0 0 0
13/11/2017
19.15
 10 19.66 19.66 19.15 0 0 0
10/11/2017
19.66
 2,200 18.47 19.66 19.66 2,200 0 0.1
09/11/2017
18.47
 10 19.58 19.58 18.47 0 0 0
08/11/2017
19.58
 10 19.58 19.58 19.58 0 0 0
07/11/2017
19.58
 0 19.58 19.58 19.58 0 0 0
06/11/2017
19.58
 10 19.75 19.75 19.58 0 0 0
03/11/2017
19.75
 190 19.41 19.75 19.41 180 0 0.0
02/11/2017
19.41
 1,010 19.49 19.49 18.30 0 480 -0.0
01/11/2017
19.49
 540 20.30 20.30 18.90 0 0 0
31/10/2017
20.30
 40 19.66 20.30 19.66 30 0 0.0
30/10/2017
19.66
 1,080 20.43 20.43 19.02 0 0 0
27/10/2017
20.43
 1,010 20.43 20.43 19.02 0 0 0
26/10/2017
20.43
 3,500 20.43 20.43 19.02 0 1,000 -0.0
25/10/2017
20.43
 6,000 19.92 20.43 18.73 0 1,000 -0.0
24/10/2017
19.92
 30 20.43 20.43 19.88 0 0 0
23/10/2017
20.43
 10 21.19 21.19 20.43 0 0 0
20/10/2017
21.19
 0 21.19 21.19 21.19 0 0 0
19/10/2017
21.19
 3,390 20.39 21.19 18.98 0 0 0
18/10/2017
20.39
 150 20.00 20.39 20.39 0 0 0
17/10/2017
20.00
 1,890 18.73 20.00 18.73 0 0 0
16/10/2017
18.73
 3,140 18.34 18.73 17.07 0 0 0
13/10/2017
18.34
 20 17.28 18.34 18.34 0 0 0
12/10/2017
17.28
 820 18.56 18.56 17.28 0 0 0
11/10/2017
18.56
 2,380 19.79 19.79 18.43 0 0 0
10/10/2017
19.79
 10 21.28 21.28 19.79 0 0 0
09/10/2017
21.28
 1,050 19.92 21.28 18.56 0 0 0
06/10/2017
19.92
 10 18.73 19.92 19.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |