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
(2026-05-20) 		0 0% 0 0 0
64.80
64.80
64.80
2 tháng
(2026-04-20) 		4.10 6.75% 1,300 0 0
60.70
64.80
64.80
3 tháng
(2026-03-23) 		7.10 12.31% 34,900 0 0
57.70
64.80
64.80
6 tháng
(2025-12-22) 		1.20 1.89% 61,800 -1,100 -0.1
52.10
64.80
64.80
12 tháng
(2025-06-24) 		9.79 17.79% 82,500 -2,600 -0.2
52.10
64.80
64.80
24 tháng
(2024-07-01) 		10.15 18.57% 168,800 -9,500 -0.3
42.26
64.80
64.80
36 tháng
(2023-07-05) 		17.43 36.78% 317,300 -24,200 -1.1
42.26
64.80
64.80
60 tháng
(2021-07-15) 		20.70 46.92% 521,500 -27,412 -1.9
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |