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)
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
08/10/2015
17.16
 8,420 17.24 17.32 17.08 50 0 0.0
07/10/2015
17.24
 54,510 17.16 17.32 16.70 0 0 0
06/10/2015
17.16
 30,750 16.93 17.16 16.85 0 0 0
05/10/2015
16.93
 17,310 16.77 17.08 16.77 0 0 0
02/10/2015
16.77
 11,000 17.24 17.24 16.77 0 0 0
01/10/2015
17.24
 3,690 17.39 17.39 17.08 0 0 0
30/09/2015
17.39
 39,050 17.08 17.39 16.46 0 0 0
29/09/2015
17.08
 26,040 17.01 17.08 16.77 0 0 0
28/09/2015
17.01
 40,100 17.16 17.16 16.31 6,000 0 0.1
25/09/2015
17.16
 16,400 17.24 17.24 16.85 0 0 0
24/09/2015
17.24
 5,830 17.08 17.24 17.01 0 0 0
23/09/2015
17.08
 39,710 16.62 17.24 16.70 0 0 0
22/09/2015
16.62
 55,670 17.16 17.32 16.62 0 0 0
21/09/2015
17.16
 20,470 17.32 17.32 17.01 0 0 0
18/09/2015
17.32
 14,530 16.77 17.32 16.85 0 0 0
17/09/2015
16.77
 27,930 16.77 17.39 16.77 0 0 0
16/09/2015
16.77
 28,870 17.47 17.86 16.77 0 0 0
15/09/2015
17.47
 9,410 17.78 17.86 17.47 0 0 0
14/09/2015
17.78
 19,940 18.25 18.25 17.70 0 0 0
11/09/2015
18.25
 30,930 18.25 18.25 17.94 0 0 0
10/09/2015
18.25
 35,840 18.33 18.33 17.78 0 0 0
09/09/2015
18.33
 16,120 18.25 18.64 17.94 0 0 0
08/09/2015
18.25
 41,590 17.24 18.40 17.32 0 0 0
07/09/2015
17.24
 41,470 18.40 18.40 17.24 0 0 0
04/09/2015
18.40
 38,080 18.64 18.64 18.09 0 0 0
03/09/2015
18.64
 45,290 18.64 18.95 17.94 0 0 0
01/09/2015
18.64
 62,560 18.09 18.64 17.70 0 0 0
31/08/2015
18.09
 31,360 18.40 18.40 17.63 0 0 0
28/08/2015
18.40
 22,420 18.64 18.64 18.25 80 0 0.0
27/08/2015
18.64
 45,440 18.56 19.02 18.25 0 0 0
26/08/2015
18.56
 41,380 18.40 18.64 18.09 0 0 0
25/08/2015: Cổ tức tiền mặt tỉ lệ: 10%
25/08/2015
18.40
 209,370 17.70 18.48 17.39 50,600 0 1.2
24/08/2015
17.70
 466,730 17.48 17.85 16.29 150,000 0 3.4
21/08/2015
17.48
 81,790 17.85 17.85 17.11 0 0 0
20/08/2015
17.85
 102,480 17.70 18.00 17.63 0 0 0
19/08/2015
17.70
 58,130 17.48 17.78 17.18 10,000 0 0.2
18/08/2015
17.48
 62,140 17.18 17.48 17.11 0 0 0
17/08/2015
17.18
 67,030 18.23 18.23 17.18 0 0 0
14/08/2015
18.23
 116,860 17.85 18.23 17.70 0 0 0
13/08/2015
17.85
 115,110 18.23 18.23 17.85 0 0 0
12/08/2015
18.23
 155,310 18.97 18.97 18.23 0 0 0
11/08/2015
18.97
 79,710 18.97 19.12 18.67 0 5,000 -0.1
10/08/2015
18.97
 91,100 18.90 19.19 18.90 0 2,000 -0.1
07/08/2015
18.90
 29,710 19.19 19.34 18.90 0 0 0
06/08/2015
19.19
 15,230 19.34 19.56 18.97 0 0 0
05/08/2015
19.34
 210,670 18.45 19.34 18.30 2,000 5,000 -0.1
04/08/2015
18.45
 57,330 18.97 18.97 18.45 0 0 0
03/08/2015
18.97
 89,570 19.04 19.19 18.60 0 0 0
31/07/2015
19.04
 103,210 19.27 19.71 19.04 1,200 0 0.0
30/07/2015
19.27
 115,540 19.04 19.42 19.19 7,000 0 0.2
29/07/2015
19.04
 135,840 19.12 19.34 19.04 0 3,000 -0.1
28/07/2015
19.12
 269,360 19.34 19.56 19.04 0 2,000 -0.1
27/07/2015
19.34
 228,080 19.71 19.79 19.34 0 5,410 -0.1
24/07/2015
19.71
 120,090 20.31 20.31 19.64 0 1,400 -0.0
23/07/2015
20.31
 89,230 20.09 20.61 20.09 4,000 0 0.1
22/07/2015
20.09
 47,160 19.94 20.31 19.56 0 11,900 -0.3
21/07/2015
19.94
 113,560 19.71 20.23 19.49 0 4,000 -0.1
20/07/2015
19.71
 155,660 20.31 20.61 19.64 4,000 0 0.1
17/07/2015
20.31
 109,980 21.35 21.65 20.31 0 1,230 -0.0
16/07/2015
21.35
 250,210 20.09 21.42 20.01 0 0 0
15/07/2015
20.09
 744,620 20.90 20.98 19.94 0 1,000 -0.0
14/07/2015
20.90
 231,050 20.83 21.20 20.09 5,000 4,500 0.0
13/07/2015
20.83
 108,660 20.90 20.98 20.61 1,000 0 0.0
10/07/2015
20.90
 339,820 20.23 20.98 20.01 15,100 0 0.4
09/07/2015
20.23
 264,550 20.38 20.38 20.01 0 2,000 -0.1
08/07/2015
20.38
 230,060 20.31 20.68 19.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |