CTCP Đầu tư Cầu đường CII (lgc)

64.80
4.10
(6.75%)
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
(2026-03-30) 		-0.30 -0.49% 30,900 0 0
60.70
64.80
64.80
2 tháng
(2026-03-02) 		1.90 3.23% 42,500 -400 -0.0
54.20
64.80
64.80
3 tháng
(2026-01-29) 		0.80 1.34% 45,700 -700 -0.0
54.20
64.80
64.80
6 tháng
(2025-10-31) 		0.70 1.17% 71,500 -1,400 -0.1
52.10
64.80
64.80
12 tháng
(2025-05-05) 		3.70 6.48% 113,000 -6,100 -0.3
52.10
64.80
64.80
24 tháng
(2024-05-09) 		9.57 18.72% 173,300 -10,400 -0.4
42.26
64.80
64.80
36 tháng
(2023-05-15) 		7.87 14.89% 327,900 -24,700 -1.1
42.26
64.80
64.80
60 tháng
(2021-05-25) 		9.87 19.42% 541,300 -27,712 -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)
25/04/2024
52.03
 700 49.16 52.03 49.16 0 0 0
24/04/2024
52.84
 0 52.84 52.84 52.84 0 0 0
23/04/2024
52.84
 700 49.61 52.84 49.61 0 0 0
22/04/2024
53.28
 0 53.28 53.28 53.28 0 0 0
19/04/2024
53.28
 0 53.28 53.28 53.28 0 0 0
17/04/2024
53.28
 0 53.28 53.28 53.28 0 0 0
16/04/2024
53.28
 0 53.28 53.28 53.28 0 0 0
15/04/2024
53.28
 0 53.28 53.28 53.28 0 0 0
12/04/2024
53.28
 0 53.28 53.28 53.28 0 0 0
11/04/2024
53.28
 0 53.28 53.28 53.28 0 0 0
10/04/2024
53.28
 0 53.28 53.28 53.28 0 0 0
09/04/2024
53.28
 0 53.28 53.28 53.28 0 0 0
08/04/2024
53.28
 0 53.28 53.28 53.28 0 0 0
05/04/2024
53.28
 0 53.28 53.28 53.28 0 0 0
04/04/2024
53.28
 100 53.28 53.28 53.28 0 0 0
03/04/2024
52.48
 0 52.48 52.48 52.48 0 0 0
02/04/2024
52.48
 0 52.48 52.48 52.48 0 0 0
01/04/2024
52.48
 0 52.48 52.48 52.48 0 0 0
29/03/2024
52.48
 900 48.98 52.48 48.98 0 0 0
28/03/2024
52.57
 1,200 49.43 52.57 49.34 0 0 0
27/03/2024
52.66
 0 52.66 52.66 52.66 0 0 0
26/03/2024
52.66
 4,100 49.34 52.66 49.25 0 0 0
25/03/2024
52.92
 0 52.92 52.92 52.92 0 0 0
22/03/2024
52.92
 600 47.09 52.92 47.09 0 0 0
21/03/2024
49.79
 200 49.70 49.79 49.70 0 0 0
20/03/2024
53.28
 500 53.28 53.28 53.28 0 0 0
19/03/2024
49.96
 2,300 49.96 49.96 49.96 0 0 0
18/03/2024
53.64
 0 53.64 53.64 53.64 0 0 0
15/03/2024
53.64
 0 53.64 53.64 53.64 0 0 0
14/03/2024
53.64
 0 53.64 53.64 53.64 0 0 0
13/03/2024
53.64
 400 53.37 53.82 51.67 100 0 0.0
12/03/2024
51.67
 100 51.67 51.67 51.67 0 0 0
11/03/2024
55.53
 100 55.53 55.53 55.53 0 0 0
08/03/2024
53.73
 1,000 53.73 53.73 53.73 0 0 0
07/03/2024
52.48
 100 52.48 52.48 52.48 0 0 0
06/03/2024
53.37
 0 53.37 53.37 53.37 0 0 0
05/03/2024
53.37
 500 48.26 53.37 48.26 0 0 0
04/03/2024
51.85
 0 51.85 51.85 51.85 0 0 0
01/03/2024
51.85
 0 51.85 51.85 51.85 0 0 0
29/02/2024
51.85
 0 51.85 51.85 51.85 0 0 0
28/02/2024
51.85
 0 51.85 51.85 51.85 0 0 0
27/02/2024
51.85
 0 51.85 51.85 51.85 0 0 0
26/02/2024
51.85
 100 51.85 51.85 51.85 0 0 0
23/02/2024
49.25
 800 49.25 49.25 49.25 0 0 0
22/02/2024
52.92
 0 52.92 52.92 52.92 0 0 0
21/02/2024
52.92
 200 52.92 52.92 52.92 0 0 0
20/02/2024
50.23
 2,300 47.36 50.50 47.09 0 300 -0.0
19/02/2024
47.27
 300 50.59 53.82 47.27 0 0 0
16/02/2024
50.59
 0 50.59 50.59 50.59 0 0 0
15/02/2024
50.59
 1,100 50.05 50.68 50.05 0 100 -0.0
07/02/2024
53.82
 5,100 50.59 53.82 50.59 0 0 0
06/02/2024
54.36
 0 54.36 54.36 54.36 0 0 0
05/02/2024
54.36
 0 54.36 54.36 54.36 0 0 0
02/02/2024
54.36
 0 54.36 54.36 54.36 0 0 0
01/02/2024
54.36
 0 54.36 54.36 54.36 0 0 0
31/01/2024
54.36
 0 54.36 54.36 54.36 0 0 0
30/01/2024
54.36
 0 54.36 54.36 54.36 0 0 0
29/01/2024
54.36
 0 54.36 54.36 54.36 0 0 0
26/01/2024
54.36
 0 54.36 54.36 54.36 0 0 0
25/01/2024
54.36
 0 54.36 54.36 54.36 0 0 0
24/01/2024
54.36
 0 54.36 54.36 54.36 0 0 0
23/01/2024
54.36
 100 54.36 54.36 54.36 0 0 0
22/01/2024
58.40
 0 58.40 58.40 58.40 0 0 0
19/01/2024
58.40
 2,000 51.22 58.40 51.13 0 0 0
18/01/2024
54.90
 200 54.90 54.90 54.90 0 0 0
17/01/2024
58.93
 0 58.93 58.93 58.93 0 0 0
16/01/2024
58.93
 0 58.93 58.93 58.93 0 0 0
15/01/2024
58.93
 500 51.58 58.93 51.58 0 0 0
12/01/2024
55.44
 0 55.44 55.44 55.44 0 0 0
11/01/2024
55.44
 0 55.44 55.44 55.44 0 0 0
10/01/2024
55.44
 0 55.44 55.44 55.44 0 0 0
09/01/2024
55.44
 1,300 48.44 55.62 48.44 0 0 0
08/01/2024
52.03
 300 48.80 52.03 48.80 0 0 0
05/01/2024
49.34
 1,900 47.72 49.34 47.72 0 0 0
04/01/2024
47.81
 900 45.93 47.81 45.93 0 200 -0.0
03/01/2024
45.93
 0 45.93 45.93 45.93 0 0 0
02/01/2024
45.93
 0 45.93 45.93 45.93 0 0 0
29/12/2023
45.93
 0 45.93 45.93 45.93 0 0 0
28/12/2023
45.93
 0 45.93 45.93 45.93 0 0 0
27/12/2023
45.93
 8,600 51.13 51.13 45.93 0 8,600 -0.4
26/12/2023
51.13
 0 49.34 51.13 49.34 0 0 0
25/12/2023: Cổ tức tiền mặt tỉ lệ: 6%
25/12/2023
49.34
 0 50.59 49.34 50.59 0 0 0
22/12/2023
50.59
 0 50.59 50.59 50.59 0 0 0
21/12/2023
50.59
 2,000 48.82 52.10 45.44 0 0 0
20/12/2023
48.82
 100 52.37 52.37 48.82 0 100 -0.0
19/12/2023
52.37
 0 52.37 52.37 52.37 0 0 0
18/12/2023
52.37
 0 52.37 52.37 52.37 0 0 0
15/12/2023
52.37
 0 52.37 52.37 52.37 0 0 0
14/12/2023
52.37
 500 52.37 52.37 48.73 0 0 0
13/12/2023
52.37
 100 50.50 52.37 52.37 0 0 0
11/12/2023
50.50
 0 50.50 50.50 50.50 0 0 0
08/12/2023
50.50
 400 54.14 54.14 50.50 0 0 0
07/12/2023
54.14
 0 54.14 54.14 54.14 0 0 0
06/12/2023
54.14
 1,300 50.95 54.14 50.33 0 0 0
05/12/2023
50.95
 0 50.95 50.95 50.95 0 0 0
04/12/2023
50.95
 500 47.75 50.95 47.75 0 0 0
01/12/2023
47.75
 100 45.00 47.75 47.75 0 0 0
30/11/2023
45.00
 200 48.28 48.28 45.00 0 0 0
29/11/2023
48.28
 100 51.75 51.75 48.28 0 0 0
28/11/2023
51.75
 100 51.84 51.84 51.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |