CTCP Đầu tư Cầu đường CII (lgc)

64.80
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
(2026-08-17) 		0 0% 0 0 0
64.80
64.80
64.80
2 tháng
(2026-07-16) 		0 0% 0 0 0
64.80
64.80
64.80
3 tháng
(2026-06-16) 		0 0% 0 0 0
64.80
64.80
64.80
6 tháng
(2026-03-18) 		7.20 12.50% 36,300 0 0
57.60
64.80
64.80
12 tháng
(2025-09-19) 		7.28 12.65% 76,500 -2,700 -0.2
52.10
64.80
64.80
24 tháng
(2024-09-24) 		8.25 14.59% 162,900 -8,300 -0.3
42.26
64.80
64.80
36 tháng
(2023-10-02) 		19.53 43.15% 275,800 -22,000 -1.0
42.26
64.80
64.80
60 tháng
(2021-10-11) 		22.40 52.82% 499,400 -25,712 -1.8
34.63
64.80
64.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/12/2016
17.87
 20 19.06 19.06 17.87 10 0 0.0
14/12/2016
19.06
 1,110 20.49 20.49 19.06 0 0 0
13/12/2016
20.49
 10 19.38 20.49 20.49 0 0 0
12/12/2016
19.38
 1,710 19.67 19.67 19.26 1,700 0 0.0
09/12/2016
19.67
 10 20.29 20.29 19.67 0 0 0
08/12/2016
20.29
 10 19.96 20.29 20.29 0 0 0
07/12/2016
19.96
 0 19.96 19.96 19.96 0 0 0
06/12/2016
19.96
 5,930 19.96 19.96 18.57 0 0 0
05/12/2016
19.96
 4,000 18.69 19.96 19.63 0 0 0
02/12/2016
18.69
 7,000 20.00 20.00 18.69 0 0 0
01/12/2016
20.00
 0 20.00 20.00 20.00 0 0 0
30/11/2016
20.00
 14,490 20.08 20.08 18.73 0 0 0
29/11/2016
20.08
 23,680 20.08 20.08 18.69 0 0 0
28/11/2016
20.08
 6,300 20.49 20.49 19.06 0 0 0
25/11/2016
20.49
 5,040 20.33 20.49 20.33 0 0 0
24/11/2016
20.33
 39,710 20.08 20.74 18.73 0 0 0
23/11/2016
20.08
 483,040 19.67 21.02 18.36 0 0 0
22/11/2016
19.67
 17,150 18.69 19.96 17.58 0 0 0
21/11/2016
18.69
 130 18.69 18.69 18.69 0 0 0
18/11/2016
18.69
 0 18.69 18.69 18.69 0 0 0
17/11/2016
18.69
 10 17.54 18.69 18.69 0 0 0
16/11/2016
17.54
 330,250 16.39 17.54 16.39 0 311,050 -6.2
15/11/2016
16.39
 84,880 17.09 17.70 16.39 0 100 -0.0
14/11/2016
17.09
 410 16.56 17.13 17.09 0 0 0
11/11/2016
16.56
 1,040 17.79 17.79 16.56 0 0 0
10/11/2016
17.79
 302,510 17.79 17.79 17.21 0 0 0
09/11/2016
17.79
 194,470 17.79 18.03 16.56 1,000 0 0.0
08/11/2016
17.79
 10 17.46 17.79 17.79 0 0 0
07/11/2016
17.46
 10 16.80 17.46 17.46 0 0 0
04/11/2016
16.80
 60 16.80 16.80 16.39 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |