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)
03/11/2016
16.80
 25,310 17.17 17.17 16.02 0 0 0
02/11/2016
17.17
 13,610 17.54 17.54 16.48 0 0 0
01/11/2016
17.54
 10,750 18.57 18.57 17.29 0 0 0
31/10/2016
18.57
 230 17.79 18.57 16.80 0 0 0
28/10/2016
17.79
 14,110 17.54 17.91 16.35 0 0 0
27/10/2016
17.54
 3,040 18.44 18.44 17.54 0 0 0
26/10/2016
18.44
 1,620 17.50 18.69 16.84 1,600 0 0.0
25/10/2016
17.50
 1,020 18.73 18.73 17.50 0 0 0
24/10/2016
18.73
 380 18.03 18.73 17.21 30 0 0.0
21/10/2016
18.03
 7,050 18.44 18.85 18.03 0 0 0
20/10/2016
18.44
 4,850 18.44 18.77 18.44 0 0 0
19/10/2016
18.44
 5,480 18.81 18.97 17.54 0 0 0
18/10/2016
18.81
 30 19.55 19.55 18.81 0 0 0
17/10/2016
19.55
 10 18.85 19.55 19.55 0 0 0
14/10/2016
18.85
 0 18.85 18.85 18.85 0 0 0
13/10/2016
18.85
 0 18.85 18.85 18.85 0 0 0
12/10/2016
18.85
 0 18.85 18.85 18.85 0 0 0
11/10/2016
18.85
 6,480 18.85 18.85 17.54 0 0 0
10/10/2016
18.85
 21,230 18.03 18.85 17.21 1,000 0 0.0
07/10/2016
18.03
 1,500 18.93 18.93 18.03 0 0 0
06/10/2016
18.93
 2,000 18.85 18.93 18.93 2,000 0 0.0
05/10/2016
18.85
 0 18.85 18.85 18.85 0 0 0
04/10/2016
18.85
 2,880 19.06 19.06 18.11 0 0 0
03/10/2016
19.06
 5,010 19.18 19.18 18.03 0 0 0
30/09/2016
19.18
 1,770 19.18 19.59 17.91 0 0 0
29/09/2016
19.18
 3,520 19.02 19.18 19.10 0 0 0
28/09/2016
19.02
 400 18.20 19.02 19.02 0 0 0
27/09/2016
18.20
 4,000 19.10 19.10 18.20 0 0 0
26/09/2016
19.10
 0 19.10 19.10 19.10 0 0 0
23/09/2016
19.10
 10,000 19.02 19.10 19.10 0 0 0
22/09/2016
19.02
 700 18.93 19.02 19.02 0 0 0
21/09/2016
18.93
 0 18.93 18.93 18.93 0 0 0
20/09/2016
18.93
 350 18.93 18.93 18.93 0 0 0
19/09/2016
18.93
 15,070 19.10 19.10 18.44 0 0 0
16/09/2016
19.10
 560 19.10 19.10 19.10 0 0 0
15/09/2016
19.10
 410 19.18 19.18 19.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |