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)
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
25/11/2015
18.48
 6,730 18.64 18.64 17.78 0 0 0
24/11/2015
18.64
 8,700 18.71 18.71 17.78 0 0 0
23/11/2015
18.71
 2,510 18.64 19.02 18.40 0 0 0
20/11/2015
18.64
 44,910 19.10 19.10 18.64 0 0 0
19/11/2015
19.10
 117,600 18.25 19.10 17.86 107,000 0 2.6
18/11/2015
18.25
 145,330 18.17 18.33 17.39 0 0 0
17/11/2015
18.17
 58,050 17.32 18.17 16.70 0 0 0
16/11/2015
17.32
 33,700 16.85 17.86 16.70 0 0 0
13/11/2015
16.85
 71,270 17.32 17.86 16.85 0 0 0
12/11/2015
17.32
 25,140 18.09 18.09 17.32 0 0 0
11/11/2015
18.09
 14,330 18.09 18.40 17.47 0 0 0
10/11/2015
18.09
 17,760 18.56 18.56 17.78 0 240 -0.0
09/11/2015
18.56
 8,410 19.02 19.02 18.17 0 0 0
06/11/2015
19.02
 41,500 19.10 19.18 18.64 0 0 0
05/11/2015
19.10
 23,250 19.02 19.10 18.79 0 0 0
04/11/2015
19.02
 120,460 18.95 19.34 18.95 0 0 0
03/11/2015
18.95
 239,830 18.64 19.41 18.25 150 50 0.0
02/11/2015
18.64
 64,540 19.26 19.41 18.48 0 0 0
30/10/2015
19.26
 93,960 18.79 19.41 18.79 0 0 0
29/10/2015
18.79
 92,550 18.87 19.10 18.79 50 0 0.0
28/10/2015
18.87
 214,110 19.02 19.41 18.79 50 0 0.0
27/10/2015
19.02
 214,570 19.57 20.11 18.64 1,200 0 0.0
26/10/2015
19.57
 637,100 18.33 19.57 18.40 0 0 0
23/10/2015
18.33
 487,230 17.16 18.33 17.16 0 0 0
22/10/2015
17.16
 145,450 16.62 17.24 16.62 0 0 0
21/10/2015
16.62
 15,070 17.08 17.08 16.62 0 0 0
20/10/2015
17.08
 136,840 17.08 17.16 16.85 0 0 0
19/10/2015
17.08
 111,150 16.85 17.24 16.70 0 5,010 -0.1
16/10/2015
16.85
 98,570 16.93 17.08 16.77 0 0 0
15/10/2015
16.93
 13,720 17.24 17.39 16.93 750 0 0.0
14/10/2015
17.24
 143,500 16.85 17.32 16.54 0 12,000 -0.3
13/10/2015
16.85
 22,790 17.16 17.16 16.70 0 0 0
12/10/2015
17.16
 97,710 17.24 17.24 16.77 0 0 0
09/10/2015
17.24
 2,500 17.16 17.24 17.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |