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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |