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)
17/05/2017
19.79
 6,740 19.54 20.77 18.73 0 0 0
16/05/2017
19.54
 3,010 18.30 19.58 18.39 0 0 0
15/05/2017
18.30
 300 18.98 19.75 18.05 0 0 0
12/05/2017
18.98
 4,640 20.34 20.34 18.98 0 210 -0.0
11/05/2017
20.34
 0 20.34 20.34 20.34 0 0 0
10/05/2017
20.34
 1,010 20.85 20.85 19.45 0 0 0
09/05/2017
20.85
 2,000 20.68 20.85 20.85 0 0 0
08/05/2017
20.68
 0 20.68 20.68 20.68 0 0 0
05/05/2017
20.68
 210 20.81 20.81 19.36 0 0 0
04/05/2017
20.81
 0 20.81 20.81 20.81 0 0 0
03/05/2017
20.81
 210 20.43 20.85 19.15 0 0 0
28/04/2017
20.43
 130 20.85 21.28 19.58 0 0 0
27/04/2017
20.85
 1,020 20.39 21.11 19.11 0 0 0
26/04/2017
20.39
 210 20.90 20.90 19.45 0 0 0
25/04/2017
20.90
 150 21.02 21.02 19.58 0 0 0
24/04/2017
21.02
 4,070 20.39 21.24 19.58 0 0 0
21/04/2017
20.39
 70 20.30 20.39 18.90 0 0 0
20/04/2017
20.30
 1,240 20.60 20.60 19.28 0 0 0
19/04/2017
20.60
 20 22.13 22.13 20.60 0 0 0
18/04/2017
22.13
 10 21.24 22.13 22.13 0 0 0
17/04/2017
21.24
 10 21.07 21.24 21.24 0 0 0
14/04/2017
21.07
 2,320 19.79 21.07 18.51 0 1,630 -0.0
13/04/2017
19.79
 10 19.79 19.79 19.79 0 0 0
12/04/2017
19.79
 5,570 21.28 21.28 19.79 0 200 -0.0
11/04/2017
21.28
 810 20.43 21.28 19.02 0 0 0
10/04/2017
20.43
 60 20.90 20.90 19.45 0 10 -0.0
07/04/2017
20.90
 80 21.37 21.37 19.88 0 60 -0.0
05/04/2017
21.37
 14,620 21.11 21.62 19.66 11,570 0 0.3
04/04/2017
21.11
 1,000 21.11 21.11 21.11 0 0 0
03/04/2017
21.11
 600 20.43 21.28 19.07 0 0 0
31/03/2017
20.43
 11,810 20.73 20.73 20.09 0 0 0
30/03/2017
20.73
 0 20.73 20.73 20.73 0 0 0
29/03/2017
20.73
 9,440 20.00 21.24 18.64 0 0 0
28/03/2017
20.00
 16,240 18.73 20.00 17.96 0 0 0
27/03/2017
18.73
 1,160 19.11 19.11 18.73 10 0 0.0
24/03/2017
19.11
 5,070 20.43 20.43 19.11 0 0 0
23/03/2017
20.43
 70 20.60 20.81 20.43 0 0 0
22/03/2017: Cổ tức tiền mặt tỉ lệ: 9.6%
22/03/2017
20.60
 13,330 21.23 21.23 20.00 0 0 0
21/03/2017
21.23
 80 21.47 21.47 20.33 0 0 0
20/03/2017
21.47
 590 23.07 24.59 21.47 0 0 0
17/03/2017
23.07
 20 24.79 24.79 23.07 0 0 0
16/03/2017
24.79
 120 26.64 26.64 24.79 0 0 0
15/03/2017
26.64
 10 28.61 28.61 26.64 0 0 0
14/03/2017
28.61
 10 28.61 28.61 28.61 10 0 0.0
13/03/2017
28.61
 20 28.61 28.61 26.64 0 0 0
10/03/2017
28.61
 210 29.43 29.43 28.61 0 0 0
09/03/2017
29.43
 0 29.43 29.43 29.43 0 0 0
08/03/2017
29.43
 400 29.43 29.43 29.43 0 0 0
07/03/2017
29.43
 420 28.20 29.43 26.23 0 0 0
06/03/2017
28.20
 50 27.87 28.20 25.94 0 0 0
03/03/2017
27.87
 10 26.47 27.87 27.87 0 0 0
02/03/2017
26.47
 0 26.47 26.47 26.47 0 0 0
01/03/2017
26.47
 0 26.47 26.47 26.47 0 0 0
28/02/2017
26.47
 770 25.41 26.64 23.65 80 0 0.0
27/02/2017
25.41
 2,310 24.55 25.41 22.87 10 0 0.0
24/02/2017
24.55
 0 24.55 24.55 24.55 0 0 0
23/02/2017
24.55
 110 23.44 24.55 21.80 0 0 0
22/02/2017
23.44
 1,620 21.97 23.44 21.31 0 0 0
21/02/2017
21.97
 3,040 21.31 21.97 21.15 0 1,000 -0.0
20/02/2017
21.31
 50 21.72 21.72 20.90 0 0 0
17/02/2017
21.72
 11,090 20.53 21.72 20.53 0 0 0
16/02/2017
20.53
 7,000 20.53 20.53 20.53 0 0 0
15/02/2017
20.53
 6,000 20.53 20.57 20.53 1,000 0 0.0
14/02/2017
20.53
 6,020 20.53 20.53 20.49 40 0 0.0
13/02/2017
20.53
 16,610 21.15 21.23 20.53 0 0 0
10/02/2017
21.15
 150 20.53 21.15 20.57 90 0 0.0
09/02/2017
20.53
 903,000 20.53 20.66 20.53 2,000 0 0.1
08/02/2017
20.53
 637,930 20.53 20.98 20.08 0 0 0
07/02/2017
20.53
 558,990 20.57 20.57 20.53 0 0 0
06/02/2017
20.57
 597,620 21.23 21.23 20.57 0 13,070 -0.3
03/02/2017
21.23
 1,180 20.70 21.31 19.59 1,000 0 0.0
02/02/2017
20.70
 555,710 20.70 20.74 20.70 0 3,200 -0.1
25/01/2017
20.70
 1,680,410 20.70 20.70 19.67 0 0 0
24/01/2017
20.70
 701,090 20.49 21.47 20.70 0 0 0
23/01/2017
20.49
 1,069,350 20.45 21.47 20.49 0 0 0
20/01/2017
20.45
 3,538,550 19.14 20.45 20.45 0 0 0
19/01/2017
19.14
 10,170 20.49 20.49 19.14 0 0 0
18/01/2017
20.49
 10 19.30 20.49 20.49 0 0 0
17/01/2017
19.30
 340 20.66 20.66 19.30 0 0 0
16/01/2017
20.66
 100 20.66 20.66 20.66 0 0 0
13/01/2017
20.66
 30 20.49 20.66 20.66 0 0 0
12/01/2017
20.49
 10 19.59 20.49 20.49 0 0 0
11/01/2017
19.59
 30,910 20.98 20.98 19.59 13,000 0 0.3
10/01/2017
20.98
 0 20.98 20.98 20.98 0 0 0
09/01/2017
20.98
 6,200 20.57 20.98 20.90 0 0 0
06/01/2017
20.57
 63,650 20.57 21.15 19.67 0 0 0
05/01/2017
20.57
 94,110 20.16 20.57 19.75 0 0 0
04/01/2017
20.16
 31,040 18.85 20.16 18.85 0 1,700 -0.0
03/01/2017
18.85
 47,520 19.92 21.31 18.85 0 0 0
30/12/2016
19.92
 0 19.92 19.92 19.92 0 0 0
29/12/2016
19.92
 1,020 19.92 19.92 19.92 0 0 0
28/12/2016
19.92
 3,000 20.00 20.00 18.85 0 580 -0.0
27/12/2016
20.00
 130 20.00 20.00 20.00 0 110 -0.0
26/12/2016
20.00
 2,630 20.57 20.57 19.26 0 0 0
23/12/2016
20.57
 300 20.49 20.57 20.57 200 0 0.0
22/12/2016
20.49
 16,110 20.90 20.90 19.67 0 0 0
21/12/2016
20.90
 18,020 19.67 20.90 18.32 8,000 0 0.2
20/12/2016
19.67
 150 19.67 20.08 19.67 0 0 0
19/12/2016
19.67
 30 18.85 19.84 17.58 0 0 0
16/12/2016
18.85
 1,620 17.87 18.85 17.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |