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
(2026-05-19) 		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
(2026-03-20) 		7.10 12.31% 35,500 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
(2025-06-23) 		9.79 17.79% 82,500 -2,600 -0.2
52.10
64.80
64.80
24 tháng
(2024-06-28) 		12.32 23.48% 168,800 -9,500 -0.3
42.26
64.80
64.80
36 tháng
(2023-07-04) 		19.36 42.62% 317,300 -24,300 -1.1
42.26
64.80
64.80
60 tháng
(2021-07-14) 		23.53 57.03% 521,600 -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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |