CTCP Đầu tư Cầu đường CII (lgc)

59.90
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
(2025-12-29) 		7.80 14.97% 4,600 -400 -0.0
52.10
62.10
59.90
2 tháng
(2025-12-01) 		-4.10 -6.41% 25,700 -700 -0.0
52.10
64
59.90
3 tháng
(2025-10-30) 		-0.10 -0.17% 25,800 -700 -0.0
52.10
64
59.90
6 tháng
(2025-08-01) 		5.61 10.33% 35,300 -1,900 -0.1
52.10
64
59.90
12 tháng
(2025-02-03) 		2.35 4.09% 88,800 -21,600 -1.1
42.26
64
59.90
24 tháng
(2024-02-15) 		9.31 18.40% 147,800 -10,000 -0.4
42.26
64
59.90
36 tháng
(2023-02-13) 		9.71 19.34% 287,100 -24,000 -0.3
42.26
64
59.90
60 tháng
(2021-02-23) 		-9.53 -13.73% 566,900 -27,012 -1.8
34.63
74.24
59.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2015
20.31
 656,540 19.27 20.46 19.34 206,620 0 5.6
06/07/2015
19.27
 406,800 18.75 19.64 18.60 2,000 0 0.1
03/07/2015
18.75
 250,030 18.23 18.82 18.15 121,050 0 3.0
02/07/2015
18.23
 70,220 17.85 18.60 18.00 0 0 0
01/07/2015
17.85
 147,790 17.93 18.15 17.70 0 0 0
30/06/2015
17.93
 87,430 17.93 18.15 17.70 0 0 0
29/06/2015
17.93
 170,860 17.85 18.23 17.56 0 0 0
26/06/2015
17.85
 188,460 18.45 18.45 17.85 0 10,000 -0.2
25/06/2015
18.45
 135,790 18.45 18.52 18.23 0 5,000 -0.1
24/06/2015
18.45
 58,290 18.67 18.75 18.45 0 0 0
23/06/2015
18.67
 95,020 18.30 18.97 18.30 0 0 0
22/06/2015
18.30
 157,310 18.60 18.60 18.15 0 0 0
19/06/2015
18.60
 222,760 18.75 18.97 18.45 2,600 0 0.1
18/06/2015
18.75
 211,240 18.90 19.04 18.67 0 0 0
17/06/2015
18.90
 314,700 19.04 19.42 18.75 0 0 0
16/06/2015
19.04
 456,400 19.04 19.79 19.04 10,000 0 0.3
15/06/2015
19.04
 284,330 18.45 19.34 18.45 5,000 0 0.1
12/06/2015
18.45
 339,720 17.93 19.04 17.93 0 3,000 -0.1
11/06/2015
17.93
 166,490 17.93 18.23 17.78 0 0 0
10/06/2015
17.93
 191,430 18.15 18.30 17.93 0 0 0
09/06/2015
18.15
 312,430 17.85 18.52 17.85 0 0 0
08/06/2015
17.85
 492,700 17.85 18.37 17.70 0 0 0
05/06/2015
17.85
 371,280 17.70 18.15 17.48 0 0 0
04/06/2015
17.70
 222,690 17.63 17.93 17.63 0 7,690 -0.2
03/06/2015
17.63
 234,450 17.33 18.15 17.26 0 0 0
02/06/2015
17.33
 233,860 16.89 17.56 17.04 0 0 0
01/06/2015
16.89
 262,340 17.11 17.11 16.74 0 0 0
29/05/2015
17.11
 533,650 17.85 17.85 17.11 0 0 0
28/05/2015
17.85
 477,260 18.00 18.23 17.56 0 0 0
27/05/2015
18.00
 266,050 18.30 18.67 17.93 0 0 0
26/05/2015
18.30
 974,170 17.85 19.04 18.30 0 0 0
25/05/2015
17.85
 557,040 16.96 17.85 16.81 0 0 0
22/05/2015
16.96
 221,170 16.44 17.04 16.29 0 0 0
21/05/2015
16.44
 132,310 16.59 16.59 16.14 0 0 0
20/05/2015
16.59
 157,020 16.14 16.81 16.14 0 0 0
19/05/2015
16.14
 79,110 16.14 16.44 15.85 0 0 0
18/05/2015
16.14
 47,660 16.66 16.66 16.14 0 0 0
15/05/2015
16.66
 446,800 17.26 17.56 16.66 0 0 0
14/05/2015
17.26
 860,730 16.14 17.26 16.51 0 0 0
13/05/2015
16.14
 106,780 16.07 16.29 16.07 0 0 0
12/05/2015
16.07
 90,640 16.22 16.29 15.77 0 120 -0.0
11/05/2015
16.22
 72,420 16.07 16.22 15.99 0 100 -0.0
08/05/2015
16.07
 59,850 16.29 16.66 16.07 0 0 0
07/05/2015
16.29
 71,360 16.22 16.29 15.85 0 4,500 -0.1
06/05/2015
16.22
 106,370 16.22 16.37 16.22 0 0 0
05/05/2015
16.22
 155,170 15.77 16.74 15.62 0 100 -0.0
04/05/2015
15.77
 220,550 16.07 16.07 15.62 0 0 0
27/04/2015
16.07
 69,650 16.29 16.29 16.07 0 0 0
24/04/2015
16.29
 267,450 16.51 16.51 16.22 0 0 0
23/04/2015
16.51
 112,860 16.89 17.04 16.51 0 0 0
22/04/2015
16.89
 80,650 16.44 16.96 16.44 0 0 0
21/04/2015
16.44
 36,450 16.44 16.59 16.37 0 0 0
20/04/2015
16.44
 71,980 16.59 16.74 16.37 0 0 0
17/04/2015
16.59
 131,100 16.74 16.74 16.59 0 5,180 -0.1
16/04/2015
16.74
 56,710 16.81 16.96 16.59 0 0 0
15/04/2015
16.81
 157,120 16.44 17.11 16.37 0 100 -0.0
14/04/2015
16.44
 177,320 16.74 16.81 16.44 0 0 0
13/04/2015
16.74
 127,240 16.89 17.11 16.74 0 0 0
10/04/2015
16.89
 68,280 17.11 17.18 16.89 0 100 -0.0
09/04/2015
17.11
 338,400 16.74 17.48 16.59 0 0 0
08/04/2015
16.74
 88,400 16.44 16.74 16.29 0 0 0
07/04/2015
16.44
 256,730 16.22 16.66 16.22 0 200 -0.0
06/04/2015
16.22
 117,070 16.37 16.37 15.70 0 0 0
03/04/2015
16.37
 34,600 16.51 16.96 16.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |