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)
14/09/2016
19.18
 1,700 19.26 19.26 18.93 700 0 0.0
13/09/2016
19.26
 320 19.26 19.26 19.26 0 0 0
12/09/2016
19.26
 380 19.43 19.43 18.52 0 0 0
09/09/2016
19.43
 1,500 19.43 19.92 18.36 0 0 0
08/09/2016: Cổ tức tiền mặt tỉ lệ: 6.4%
08/09/2016
19.43
 11,550 18.98 19.59 17.87 0 0 0
07/09/2016
18.98
 260 18.90 19.46 18.98 0 0 0
06/09/2016
18.90
 5,550 17.87 18.90 17.87 0 0 0
05/09/2016
17.87
 8,020 18.98 18.98 17.87 0 0 0
01/09/2016
18.98
 2,200 18.98 18.98 18.98 0 0 0
31/08/2016
18.98
 8,810 18.98 19.14 18.90 1,800 0 0.0
30/08/2016
18.98
 8,120 18.98 18.98 17.79 0 0 0
29/08/2016
18.98
 30,760 19.06 19.06 18.66 0 0 0
26/08/2016
19.06
 1,730 19.06 19.06 18.74 0 0 0
25/08/2016
19.06
 13,600 19.06 19.78 18.82 1,300 0 0.0
24/08/2016
19.06
 10,110 19.14 19.14 18.58 0 0 0
23/08/2016
19.14
 5,870 19.14 19.46 18.74 1,200 0 0.0
22/08/2016
19.14
 2,420 19.62 19.86 19.14 0 0 0
19/08/2016
19.62
 40 19.54 19.62 19.62 0 0 0
18/08/2016
19.54
 2,480 19.94 19.94 19.14 600 0 0.0
17/08/2016
19.94
 44,220 19.06 20.34 18.90 0 0 0
16/08/2016
19.06
 11,550 18.74 19.14 18.35 0 0 0
15/08/2016
18.74
 31,550 18.03 19.14 18.27 0 0 0
12/08/2016
18.03
 12,340 18.74 18.74 18.03 0 0 0
11/08/2016
18.74
 51,710 18.50 19.06 18.35 0 0 0
10/08/2016
18.50
 11,740 18.58 18.74 18.03 0 0 0
09/08/2016
18.58
 121,260 17.47 18.66 17.95 0 0 0
08/08/2016
17.47
 239,480 16.35 17.47 16.75 0 182,000 -3.9
05/08/2016
16.35
 1,000 17.47 17.47 16.35 0 0 0
04/08/2016
17.47
 0 17.47 17.47 17.47 0 0 0
03/08/2016
17.47
 1,000 17.47 17.47 17.47 1,000 0 0.0
02/08/2016
17.47
 40 17.55 17.55 16.43 0 0 0
01/08/2016
17.55
 3,000 17.55 17.55 17.55 0 0 0
29/07/2016
17.55
 4,080 17.55 17.55 17.39 4,000 0 0.1
28/07/2016
17.55
 170 17.15 17.55 17.39 0 0 0
27/07/2016
17.15
 110 16.27 17.15 17.15 0 0 0
26/07/2016
16.27
 1,570 16.99 17.87 16.03 0 0 0
25/07/2016
16.99
 130 18.19 18.19 16.99 0 0 0
22/07/2016
18.19
 700 18.27 18.27 16.99 0 0 0
21/07/2016
18.27
 0 18.27 18.27 18.27 0 0 0
20/07/2016
18.27
 0 18.27 18.27 18.27 0 0 0
19/07/2016
18.27
 520 18.27 18.27 18.27 0 0 0
18/07/2016
18.27
 10 17.47 18.27 18.27 0 0 0
15/07/2016
17.47
 26,900 16.35 17.47 16.35 0 90 -0.0
14/07/2016
16.35
 100 17.15 17.15 16.35 0 0 0
13/07/2016
17.15
 4,760 16.03 17.15 17.15 0 0 0
12/07/2016
16.03
 118,000 16.51 16.51 16.03 0 118,000 -2.4
11/07/2016
16.51
 3,660 17.15 18.19 16.51 0 0 0
08/07/2016
17.15
 1,000 18.35 18.35 17.15 0 0 0
07/07/2016
18.35
 2,020 18.27 18.35 16.99 0 0 0
06/07/2016
18.27
 90 18.11 18.27 18.27 0 0 0
05/07/2016
18.11
 8,010 17.23 18.27 17.95 6,000 0 0.1
04/07/2016
17.23
 61,210 18.35 18.66 17.23 200 0 0.0
01/07/2016
18.35
 0 18.35 18.35 18.35 0 0 0
30/06/2016
18.35
 25,350 18.35 18.66 18.35 900 0 0.0
29/06/2016
18.35
 76,100 18.19 18.74 18.19 100 2,500 -0.1
28/06/2016
18.19
 67,500 17.55 18.19 17.63 0 0 0
27/06/2016
17.55
 83,800 17.55 18.27 16.75 50 0 0.0
24/06/2016
17.55
 120,260 16.51 17.63 15.39 4,000 0 0.1
23/06/2016
16.51
 24,050 16.51 16.59 16.51 2,120 0 0.0
22/06/2016
16.51
 3,120 16.59 16.59 16.51 0 0 0
21/06/2016
16.59
 12,020 17.39 17.95 16.59 20 0 0.0
20/06/2016
17.39
 65,010 16.59 17.55 16.67 0 0 0
17/06/2016
16.59
 1,020 16.75 16.75 15.95 0 0 0
16/06/2016
16.75
 11,000 15.95 16.75 15.95 0 0 0
15/06/2016
15.95
 4,470 16.27 16.27 15.95 1,010 10 0.0
14/06/2016
16.27
 550 16.27 16.27 16.27 0 0 0
13/06/2016
16.27
 3,500 17.39 17.39 16.27 0 0 0
10/06/2016
17.39
 0 17.39 17.39 17.39 0 0 0
09/06/2016
17.39
 2,610 17.55 17.55 16.75 590 0 0.0
08/06/2016
17.55
 146,430 17.39 18.11 16.83 0 0 0
07/06/2016
17.39
 5,010 17.15 17.39 17.15 0 0 0
06/06/2016
17.15
 10,050 16.59 17.15 16.67 0 0 0
03/06/2016
16.59
 33,780 15.55 16.59 15.55 0 0 0
02/06/2016
15.55
 3,600 15.87 15.87 15.55 0 0 0
01/06/2016
15.87
 32,570 16.19 16.27 15.87 0 0 0
31/05/2016
16.19
 1,760 15.71 16.19 15.71 0 0 0
30/05/2016
15.71
 5,300 15.95 16.27 15.71 0 0 0
27/05/2016
15.95
 2,060 15.95 15.95 15.95 0 0 0
26/05/2016
15.95
 17,940 15.95 15.95 15.95 0 0 0
25/05/2016
15.95
 7,420 15.95 16.19 15.95 0 0 0
24/05/2016
15.95
 29,550 16.51 16.51 15.87 0 0 0
23/05/2016
16.51
 9,720 16.03 16.51 15.55 0 0 0
20/05/2016
16.03
 2,050 16.75 16.75 16.03 0 0 0
19/05/2016
16.75
 23,760 15.95 16.75 15.55 0 330 -0.0
18/05/2016
15.95
 1,650 15.95 15.95 15.87 0 0 0
17/05/2016
15.95
 460 16.35 16.35 15.95 0 0 0
16/05/2016
16.35
 60 16.35 16.35 16.19 0 0 0
13/05/2016
16.35
 15,700 16.35 17.07 15.79 0 0 0
12/05/2016
16.35
 19,010 17.15 17.15 16.19 0 0 0
11/05/2016
17.15
 10,210 17.23 17.23 16.11 0 0 0
10/05/2016
17.23
 0 17.23 17.23 17.23 0 0 0
09/05/2016
17.23
 100 17.23 17.23 17.23 0 0 0
06/05/2016
17.23
 3,350 17.47 17.47 16.75 0 0 0
05/05/2016
17.47
 0 17.47 17.47 17.47 0 0 0
04/05/2016
17.47
 10,600 16.99 17.47 17.15 2,600 0 0.1
29/04/2016
16.99
 11,760 17.23 17.23 16.11 0 0 0
28/04/2016
17.23
 0 17.23 17.23 17.23 0 0 0
27/04/2016
17.23
 5,520 17.31 17.31 16.99 0 0 0
26/04/2016
17.31
 34,110 17.39 17.39 16.75 0 0 0
25/04/2016
17.39
 12,500 16.91 17.39 15.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |