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)
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
22/04/2016
16.91
 41,610 15.95 16.91 15.00 0 4,000 -0.1
21/04/2016
15.95
 1,600 15.79 15.95 15.71 0 0 0
20/04/2016
15.79
 1,130 16.75 16.75 15.79 0 0 0
19/04/2016
16.75
 3,350 15.95 16.75 15.55 0 0 0
15/04/2016
15.95
 4,080 16.19 16.19 15.47 0 0 0
14/04/2016
16.19
 10,350 16.19 16.43 15.63 0 0 0
13/04/2016
16.19
 90 16.03 16.83 15.71 0 0 0
12/04/2016
16.03
 8,200 16.67 17.47 15.95 0 0 0
11/04/2016
16.67
 2,550 16.03 16.75 16.43 0 0 0
08/04/2016
16.03
 1,210 16.67 17.39 16.03 0 0 0
07/04/2016
16.67
 2,110 15.95 16.67 15.95 0 0 0
06/04/2016
15.95
 12,780 15.79 16.59 15.95 0 0 0
05/04/2016
15.79
 50 16.51 16.51 15.79 0 0 0
04/04/2016
16.51
 2,040 16.59 17.15 16.51 0 0 0
01/04/2016
16.59
 230 17.07 17.15 16.59 0 0 0
31/03/2016
17.07
 23,010 16.51 17.15 17.07 3,000 0 0.1
30/03/2016
16.51
 9,430 16.43 17.15 16.51 0 0 0
29/03/2016
16.43
 9,840 17.39 17.39 16.43 0 0 0
28/03/2016
17.39
 4,360 17.39 17.39 17.15 0 0 0
25/03/2016
17.39
 7,600 17.55 17.55 17.07 0 0 0
24/03/2016
17.55
 3,010 17.47 17.55 17.55 0 0 0
23/03/2016
17.47
 2,200 17.47 17.47 17.47 0 0 0
22/03/2016
17.47
 2,620 17.23 17.47 17.23 0 0 0
21/03/2016
17.23
 1,310 17.63 17.63 17.23 0 0 0
18/03/2016
17.63
 520 17.63 17.63 17.63 0 0 0
17/03/2016
17.63
 11,120 17.63 17.71 17.31 0 0 0
16/03/2016
17.63
 160 17.55 17.63 17.31 0 0 0
15/03/2016
17.55
 12,090 17.47 17.95 17.15 0 0 0
14/03/2016
17.47
 1,670 17.23 17.63 17.15 0 0 0
11/03/2016
17.23
 14,100 17.79 17.79 17.23 0 0 0
10/03/2016
17.79
 16,000 17.15 17.79 17.55 0 0 0
09/03/2016
17.15
 930 17.15 17.87 17.15 0 0 0
08/03/2016
17.15
 9,990 17.71 18.35 17.07 0 0 0
07/03/2016: Cổ tức tiền mặt tỉ lệ: 6%
07/03/2016
17.71
 4,070 17.63 17.71 17.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |