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)
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
03/02/2015
24.92
 74,490 23.36 24.92 22.32 0 0 0
02/02/2015
23.36
 49,170 21.95 23.43 21.35 0 0 0
30/01/2015
21.95
 130,880 20.53 21.95 21.57 0 200 -0.0
29/01/2015
20.53
 79,530 19.19 20.53 20.53 0 0 0
28/01/2015
19.19
 18,430 18.00 19.19 18.52 0 0 0
27/01/2015
18.00
 16,310 19.34 19.34 18.00 0 0 0
26/01/2015
19.34
 11,660 20.23 20.23 19.34 0 0 0
23/01/2015
20.23
 3,940 20.31 20.31 19.71 90 0 0.0
22/01/2015
20.31
 33,410 20.31 20.31 19.49 10,210 0 0.3
21/01/2015
20.31
 3,510 20.46 20.53 19.71 90 0 0.0
20/01/2015
20.46
 23,020 20.53 21.57 19.27 0 0 0
19/01/2015
20.53
 36,070 22.02 22.69 20.53 0 0 0
16/01/2015
22.02
 75,070 22.02 22.32 20.53 100 0 0.0
15/01/2015
22.02
 23,550 23.58 24.40 22.02 0 0 0
14/01/2015
23.58
 17,760 22.17 23.66 21.20 0 0 0
13/01/2015
22.17
 19,510 20.83 22.24 20.46 0 0 0
12/01/2015
20.83
 6,830 20.83 21.50 20.83 0 0 0
09/01/2015
20.83
 3,400 20.61 21.50 20.61 0 0 0
08/01/2015
20.61
 4,660 19.49 20.83 19.64 0 0 0
07/01/2015: Cổ tức tiền mặt tỉ lệ: 12%
Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67)
07/01/2015
19.49
 7,500 19.85 21.13 19.34 0 0 0
06/01/2015
19.85
 210,530 19.85 21.22 19.34 0 0 0
05/01/2015
19.85
 193,060 18.93 20.15 19.85 0 0 0
31/12/2014
18.93
 133,070 17.71 18.93 18.88 50 0 0.0
30/12/2014
17.71
 118,280 16.59 17.71 16.79 0 0 0
29/12/2014
16.59
 154,990 15.52 16.59 15.27 0 1,800 -0.1
26/12/2014
15.52
 3,110 15.27 16.03 15.52 0 0 0
25/12/2014
15.27
 200 15.78 15.88 14.71 0 50 -0.0
24/12/2014
15.78
 10 15.78 15.78 15.78 0 0 0
23/12/2014
15.78
 10 15.42 15.78 15.78 0 0 0
22/12/2014
15.42
 8,440 16.54 16.54 15.42 0 1,150 -0.0
19/12/2014
16.54
 10 15.73 16.54 16.54 0 0 0
18/12/2014
15.73
 4,610 14.76 15.73 13.74 0 960 -0.0
17/12/2014
14.76
 1,880 15.78 15.98 14.76 0 0 0
16/12/2014
15.78
 10,390 15.52 16.18 14.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |