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)
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
15/12/2014
15.52
 1,540 15.27 16.18 14.76 0 0 0
12/12/2014
15.27
 3,060 14.71 15.37 13.69 0 0 0
11/12/2014
14.71
 7,260 15.78 16.59 14.71 0 0 0
10/12/2014
15.78
 9,420 16.28 16.28 15.17 0 5,000 -0.1
09/12/2014
16.28
 8,070 16.28 16.28 15.17 0 0 0
08/12/2014
16.28
 14,730 17.20 17.56 16.03 0 0 0
05/12/2014
17.20
 12,620 16.49 17.56 15.37 0 0 0
04/12/2014
16.49
 113,010 15.78 16.74 15.78 0 0 0
03/12/2014
15.78
 83,030 16.90 17.56 15.73 0 150 -0.0
02/12/2014
16.90
 348,370 15.83 16.90 15.11 0 0 0
01/12/2014
15.83
 217,830 14.81 15.83 14.76 0 1,000 -0.0
28/11/2014
14.81
 221,440 14.20 15.17 13.23 0 0 0
27/11/2014
14.20
 583,070 14.25 14.76 14.15 0 0 0
26/11/2014
14.25
 931,790 13.54 14.45 14.05 1,000 2,000 -0.0
25/11/2014
13.54
 347,920 12.67 13.54 13.08 0 0 0
24/11/2014
12.67
 105,740 11.86 12.67 11.86 0 0 0
21/11/2014
11.86
 30,850 12.21 12.32 11.86 0 0 0
20/11/2014
12.21
 28,230 12.11 12.21 12.01 0 0 0
19/11/2014
12.11
 27,230 12.42 12.42 12.06 0 0 0
18/11/2014
12.42
 8,940 12.42 12.42 12.32 0 0 0
17/11/2014
12.42
 6,040 12.37 12.52 12.32 0 0 0
14/11/2014
12.37
 15,400 12.37 12.42 12.26 0 0 0
13/11/2014
12.37
 23,840 12.32 12.47 12.26 0 0 0
12/11/2014
12.32
 29,210 12.47 12.52 12.26 0 0 0
11/11/2014
12.47
 35,570 12.57 12.72 12.47 0 0 0
10/11/2014
12.57
 30,930 12.57 12.57 12.47 0 0 0
07/11/2014
12.57
 21,020 12.67 12.77 12.42 0 0 0
06/11/2014
12.67
 27,710 12.72 12.93 12.37 0 0 0
05/11/2014
12.72
 23,390 12.77 12.82 12.47 0 0 0
04/11/2014
12.77
 23,530 12.98 13.03 12.77 0 0 0
03/11/2014
12.98
 49,550 12.93 13.03 12.72 0 500 -0.0
31/10/2014
12.93
 91,470 13.13 13.13 12.77 0 0 0
30/10/2014
13.13
 33,560 13.23 13.23 12.72 0 0 0
29/10/2014
13.23
 21,990 12.72 13.23 12.72 0 0 0
28/10/2014
12.72
 42,370 12.01 12.72 11.96 0 0 0
27/10/2014
12.01
 48,050 12.88 12.88 12.01 0 0 0
24/10/2014
12.88
 99,340 12.93 13.23 12.52 0 0 0
23/10/2014
12.93
 60,430 13.33 13.33 12.93 0 0 0
22/10/2014
13.33
 40,600 13.49 13.49 13.23 0 0 0
21/10/2014
13.49
 8,290 13.49 13.49 13.44 0 0 0
20/10/2014
13.49
 48,830 13.28 13.49 13.23 0 0 0
17/10/2014
13.28
 51,880 13.28 13.28 12.93 0 0 0
16/10/2014
13.28
 94,690 13.33 13.49 12.98 0 1,000 -0.0
15/10/2014
13.33
 158,990 13.23 13.38 13.08 0 0 0
14/10/2014
13.23
 383,310 13.38 13.74 13.23 0 0 0
13/10/2014
13.38
 55,910 13.54 13.74 13.23 0 0 0
10/10/2014
13.54
 208,880 13.79 13.79 13.23 0 0 0
09/10/2014
13.79
 264,400 13.99 13.99 13.74 0 0 0
08/10/2014
13.99
 406,700 14.40 14.66 13.74 10 1,000 -0.0
07/10/2014
14.40
 1,156,620 13.49 14.40 13.49 0 0 0
06/10/2014
13.49
 368,850 13.79 13.79 13.18 0 0 0
03/10/2014
13.79
 725,290 13.08 13.84 13.08 1,500 0 0.0
02/10/2014
13.08
 1,390,040 12.26 13.08 11.70 0 0 0
01/10/2014
12.26
 1,445,240 13.18 13.18 12.26 0 0 0
30/09/2014
13.18
 1,469,530 12.88 13.49 12.57 1,000 0 0.0
29/09/2014
12.88
 1,225,970 13.28 13.28 12.62 2,000 4,000 -0.0
26/09/2014
13.28
 787,430 12.98 13.74 12.21 0 2,730 -0.1
25/09/2014
12.98
 774,290 12.16 12.98 12.47 5,000 1,800 0.1
24/09/2014
12.16
 577,300 11.40 12.16 11.20 0 3,000 -0.1
23/09/2014
11.40
 4,715,180 10.69 11.40 10.64 3,000 0 0.1
22/09/2014
10.69
 211,790 10.64 10.99 10.64 0 0 0
19/09/2014
10.64
 152,120 10.64 11.15 10.64 0 0 0
18/09/2014
10.64
 130,790 11.25 11.25 10.64 0 0 0
17/09/2014
11.25
 812,890 12.06 12.06 11.25 3,000 109,150 -2.5
16/09/2014
12.06
 521,430 12.93 12.93 12.06 4,800 5,000 -0.0
15/09/2014
12.93
 100,910 12.11 12.93 12.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |