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)
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
04/03/2016
17.63
 45,910 16.70 17.70 17.01 0 0 0
03/03/2016
16.70
 6,180 16.70 17.08 16.62 0 0 0
02/03/2016
16.70
 23,410 17.32 17.32 16.62 0 0 0
01/03/2016
17.32
 130 17.32 17.47 17.24 0 0 0
29/02/2016
17.32
 1,000 16.93 17.63 16.70 0 0 0
26/02/2016
16.93
 18,670 16.85 16.93 16.85 0 0 0
25/02/2016
16.85
 6,610 16.93 16.93 16.54 0 0 0
24/02/2016
16.93
 31,830 16.85 16.93 16.77 0 0 0
23/02/2016
16.85
 9,630 16.77 16.85 16.46 0 630 -0.0
22/02/2016
16.77
 32,520 16.70 17.08 16.31 0 0 0
19/02/2016
16.70
 3,120 16.70 17.01 16.70 0 0 0
18/02/2016
16.70
 6,920 17.01 17.01 16.70 0 0 0
17/02/2016
17.01
 2,530 16.70 17.16 16.62 0 0 0
16/02/2016
16.70
 18,790 17.24 17.24 16.15 100 0 0.0
15/02/2016
17.24
 1,020 16.85 17.39 16.54 0 0 0
05/02/2016
16.85
 1,010 16.62 17.01 16.85 0 0 0
04/02/2016
16.62
 3,620 16.70 16.70 16.62 0 0 0
03/02/2016
16.70
 14,330 17.47 17.47 16.70 0 0 0
02/02/2016
17.47
 12,010 17.63 17.63 17.47 0 0 0
01/02/2016
17.63
 10,000 17.47 17.63 17.63 0 0 0
29/01/2016
17.47
 19,430 17.55 17.55 17.47 0 0 0
28/01/2016
17.55
 22,780 17.70 17.78 17.08 0 0 0
27/01/2016
17.70
 26,110 17.47 17.86 17.08 0 0 0
26/01/2016
17.47
 16,010 17.47 17.78 17.24 0 0 0
25/01/2016
17.47
 6,540 17.86 17.86 17.08 0 0 0
22/01/2016
17.86
 14,000 17.94 17.94 17.08 0 0 0
21/01/2016
17.94
 19,980 18.17 18.17 17.08 0 0 0
20/01/2016
18.17
 34,810 17.47 18.17 16.77 0 0 0
19/01/2016
17.47
 13,070 17.78 17.78 16.77 0 0 0
18/01/2016
17.78
 10,100 17.39 17.78 17.78 0 0 0
15/01/2016
17.39
 1,100 17.39 17.39 17.39 0 0 0
14/01/2016
17.39
 3,920 18.02 18.02 16.93 0 0 0
13/01/2016
18.02
 11,520 18.02 18.02 17.39 0 0 0
12/01/2016
18.02
 32,750 16.85 18.02 16.62 0 0 0
11/01/2016
16.85
 10,060 17.32 17.39 16.85 4,000 0 0.1
08/01/2016
17.32
 50 16.93 17.32 17.32 50 0 0.0
07/01/2016
16.93
 8,280 17.01 17.32 16.85 50 0 0.0
06/01/2016
17.01
 1,000 17.24 17.24 17.01 0 0 0
05/01/2016
17.24
 16,590 17.47 17.55 17.24 0 0 0
04/01/2016
17.47
 14,200 18.33 18.33 17.47 0 0 0
31/12/2015
18.33
 50,120 18.40 18.40 17.63 0 0 0
30/12/2015
18.40
 50,090 18.17 18.56 16.93 0 0 0
29/12/2015
18.17
 16,210 18.17 18.17 17.47 200 0 0.0
28/12/2015
18.17
 15,550 17.47 18.40 17.16 0 0 0
25/12/2015
17.47
 3,880 18.56 18.56 17.47 100 0 0.0
24/12/2015
18.56
 13,010 17.86 18.56 17.86 0 0 0
23/12/2015
17.86
 3,010 18.40 18.40 17.86 0 0 0
22/12/2015
18.40
 50,360 17.55 18.40 16.77 0 0 0
21/12/2015
17.55
 3,000 17.55 17.55 17.55 0 0 0
18/12/2015
17.55
 30,540 17.86 17.86 17.08 0 0 0
17/12/2015
17.86
 6,100 17.55 18.25 17.24 0 200 -0.0
16/12/2015
17.55
 37,160 16.62 17.55 16.62 0 0 0
15/12/2015
16.62
 5,790 16.85 17.24 16.62 0 0 0
14/12/2015
16.85
 3,090 17.32 17.32 16.85 0 0 0
11/12/2015
17.32
 2,110 17.01 17.32 17.01 0 0 0
10/12/2015
17.01
 8,380 17.16 17.16 17.01 2,500 0 0.1
09/12/2015
17.16
 3,010 17.16 17.16 16.93 0 0 0
08/12/2015
17.16
 2,450 17.24 17.39 17.08 0 0 0
07/12/2015
17.24
 2,870 17.16 17.63 17.08 0 0 0
04/12/2015
17.16
 26,090 17.24 17.55 17.16 10 0 0.0
03/12/2015
17.24
 28,360 17.70 17.86 17.24 0 0 0
02/12/2015
17.70
 11,200 17.70 17.86 17.24 0 0 0
01/12/2015
17.70
 7,740 17.16 17.86 17.08 0 2,500 -0.1
30/11/2015
17.16
 7,520 18.17 18.17 17.16 0 0 0
27/11/2015
18.17
 18,410 18.40 18.40 17.47 0 4,500 -0.1
26/11/2015
18.40
 5,060 18.48 18.48 17.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |