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)
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
02/04/2015
16.51
 54,800 16.44 16.74 16.07 0 0 0
01/04/2015
16.44
 1,037,520 17.63 17.63 16.44 0 0 0
31/03/2015
17.63
 153,560 16.96 17.63 16.89 0 0 0
30/03/2015
16.96
 255,410 16.89 17.63 16.89 0 0 0
27/03/2015
16.89
 177,180 16.81 17.11 16.59 0 0 0
26/03/2015
16.81
 55,660 17.18 17.78 16.81 0 0 0
25/03/2015
17.18
 293,310 16.81 17.56 16.89 0 0 0
24/03/2015
16.81
 630,720 18.08 18.08 16.81 0 0 0
23/03/2015
18.08
 90,750 19.34 19.34 18.08 0 0 0
20/03/2015
19.34
 202,060 19.49 19.49 18.23 0 0 0
19/03/2015
19.49
 99,170 19.79 19.86 18.60 0 0 0
18/03/2015
19.79
 184,250 18.52 19.79 19.34 0 0 0
17/03/2015
18.52
 2,876,250 17.33 18.52 16.22 0 0 0
16/03/2015
17.33
 428,730 18.37 19.64 17.33 0 0 0
13/03/2015
18.37
 154,010 19.71 20.09 18.37 0 0 0
12/03/2015
19.71
 24,250 21.05 22.32 19.71 0 0 0
11/03/2015
21.05
 19,630 22.61 24.18 21.05 0 20 -0.0
10/03/2015
22.61
 52,250 23.43 23.43 21.80 600 0 0.0
09/03/2015
23.43
 27,270 25.14 25.14 23.43 0 0 0
06/03/2015
25.14
 4,200 25.14 25.14 24.85 0 0 0
05/03/2015
25.14
 6,260 25.14 25.14 24.85 0 0 0
04/03/2015
25.14
 2,120 25.14 25.14 24.92 0 0 0
03/03/2015
25.14
 6,120 25.14 25.14 24.92 0 0 0
02/03/2015
25.14
 15,050 25.14 25.14 23.80 0 0 0
27/02/2015
25.14
 2,560 25.14 25.14 24.85 0 0 0
26/02/2015
25.14
 4,510 25.29 25.29 24.92 0 0 0
25/02/2015
25.29
 3,830 25.29 25.29 24.92 0 0 0
24/02/2015
25.29
 2,020 24.55 25.29 23.06 0 0 0
13/02/2015
24.55
 6,930 24.55 24.55 24.25 0 0 0
12/02/2015
24.55
 9,420 24.85 24.85 24.55 0 10 -0.0
11/02/2015
24.85
 6,940 24.85 25.66 23.14 0 0 0
10/02/2015
24.85
 18,840 24.92 25.29 24.62 0 0 0
09/02/2015
24.92
 4,820 24.92 26.04 24.92 0 0 0
06/02/2015
24.92
 40,190 24.77 26.48 24.92 40 0 0.0
05/02/2015
24.77
 16,910 23.21 24.77 24.77 0 0 0
04/02/2015
23.21
 35,440 24.92 26.63 23.21 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |