CTCP Đầu tư Cầu đường CII (lgc)

57.50
3.30
(6.09%)
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
(2026-02-11) 		-5.80 -9.67% 5,000 -400 -0.0
54.20
60
57.50
2 tháng
(2026-01-12) 		-6.80 -11.15% 8,500 -400 -0.0
54.20
61
57.50
3 tháng
(2025-12-15) 		-9.40 -14.78% 26,300 -1,100 -0.1
52.10
63.60
57.50
6 tháng
(2025-09-15) 		-3.32 -5.77% 37,300 -2,700 -0.2
52.10
64
57.50
12 tháng
(2025-03-18) 		-8.69 -13.81% 93,900 -22,300 -1.1
42.26
64
57.50
24 tháng
(2024-03-25) 		1.28 2.41% 143,600 -10,400 -0.4
42.26
64
57.50
36 tháng
(2023-03-29) 		0.66 1.24% 288,800 -24,700 -1.1
42.26
64
57.50
60 tháng
(2021-04-08) 		-4.23 -7.24% 510,300 -27,712 -1.9
34.63
64
57.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2023
45.27
 1,700 45.27 45.27 42.16 0 1,200 -0.1
06/10/2023
45.27
 0 45.27 45.27 45.27 0 0 0
05/10/2023
45.27
 0 45.27 45.27 45.27 0 0 0
04/10/2023
45.27
 0 45.27 45.27 45.27 0 0 0
03/10/2023
45.27
 0 45.27 45.27 45.27 0 0 0
02/10/2023
45.27
 0 45.27 45.27 45.27 0 0 0
29/09/2023
45.27
 100 43.76 45.27 45.27 0 100 -0.0
28/09/2023
43.76
 400 46.95 46.95 43.76 0 0 0
27/09/2023
46.95
 0 46.95 46.95 46.95 0 0 0
26/09/2023
46.95
 0 46.95 46.95 46.95 0 0 0
25/09/2023
46.95
 0 46.95 46.95 46.95 0 0 0
22/09/2023
46.95
 0 46.95 46.95 46.95 0 0 0
21/09/2023
46.95
 300 46.60 46.95 43.85 0 0 0
20/09/2023
46.60
 0 46.60 46.60 46.60 0 0 0
19/09/2023
46.60
 100 43.85 46.60 46.60 0 0 0
18/09/2023
43.85
 300 47.04 47.04 43.85 0 0 0
15/09/2023
47.04
 0 47.04 47.04 47.04 0 0 0
14/09/2023
47.04
 300 47.04 47.04 46.15 0 0 0
13/09/2023
47.04
 0 47.04 47.04 47.04 0 0 0
12/09/2023
47.04
 0 47.04 47.04 47.04 0 0 0
08/09/2023
47.04
 0 47.04 47.04 47.04 0 0 0
07/09/2023
47.04
 900 47.31 47.31 47.04 0 0 0
06/09/2023
47.31
 600 47.31 47.31 47.31 600 0 0.0
05/09/2023
47.31
 2,300 47.40 47.40 44.38 0 200 -0.0
31/08/2023
47.40
 0 47.40 47.40 47.40 0 0 0
30/08/2023
47.40
 0 47.40 47.40 47.40 0 0 0
29/08/2023
47.40
 0 47.40 47.40 47.40 0 0 0
28/08/2023
47.40
 0 47.40 47.40 47.40 0 0 0
25/08/2023
47.40
 400 47.04 47.40 43.85 0 0 0
22/08/2023
47.04
 0 47.04 47.04 47.04 0 0 0
21/08/2023
47.04
 0 47.04 47.04 47.04 0 0 0
18/08/2023
47.04
 500 47.04 47.04 43.85 0 0 0
17/08/2023
47.04
 0 47.04 47.04 47.04 0 0 0
16/08/2023
47.04
 900 46.42 47.04 43.31 0 300 -0.0
15/08/2023
46.42
 2,000 45.89 46.42 44.38 0 800 -0.0
14/08/2023
45.89
 300 46.15 46.15 43.23 0 0 0
11/08/2023
46.15
 0 46.15 46.15 46.15 0 0 0
10/08/2023
46.15
 600 46.24 46.24 43.23 0 0 0
09/08/2023: Cổ tức tiền mặt tỉ lệ: 4%
09/08/2023
46.24
 200 44.47 46.24 43.49 0 0 0
08/08/2023
44.47
 100 47.11 47.11 44.47 0 0 0
07/08/2023
47.11
 1,800 47.02 47.20 46.41 200 600 -0.0
04/08/2023
47.02
 5,800 46.67 47.11 43.41 0 0 0
03/08/2023
46.67
 2,300 46.23 46.67 43.02 100 0 0.0
02/08/2023
46.23
 1,900 43.94 46.23 42.00 800 0 0.0
01/08/2023
43.94
 6,400 47.20 47.20 43.90 0 700 -0.0
31/07/2023
47.20
 0 47.20 47.20 47.20 0 0 0
28/07/2023
47.20
 6,800 46.14 47.20 42.93 0 600 -0.0
27/07/2023
46.14
 1,300 45.70 46.93 42.79 0 0 0
26/07/2023
45.70
 900 42.88 45.70 42.27 0 0 0
25/07/2023
42.88
 100 42.88 42.88 42.88 0 0 0
24/07/2023
42.88
 0 42.88 42.88 42.88 0 0 0
21/07/2023
42.88
 1,500 43.24 43.24 42.79 0 500 -0.0
20/07/2023
43.24
 1,100 43.90 43.90 43.24 0 0 0
19/07/2023
43.90
 700 47.20 47.20 43.90 0 0 0
18/07/2023
47.20
 0 47.20 47.20 47.20 0 0 0
17/07/2023
47.20
 0 47.20 47.20 47.20 0 0 0
14/07/2023
47.20
 0 47.20 47.20 47.20 0 0 0
13/07/2023
47.20
 0 47.20 47.20 47.20 0 0 0
12/07/2023
47.20
 0 47.20 47.20 47.20 0 0 0
11/07/2023
47.20
 0 47.20 47.20 47.20 0 0 0
10/07/2023
47.20
 0 47.20 47.20 47.20 0 0 0
07/07/2023
47.20
 100 44.20 47.20 47.20 0 100 -0.0
06/07/2023
44.20
 500 47.37 47.37 44.20 0 0 0
05/07/2023
47.37
 0 45.44 47.37 47.37 0 0 0
04/07/2023
45.44
 0 45.44 45.44 45.44 0 100 -0.0
03/07/2023
45.44
 600 45.61 45.61 42.44 0 0 0
30/06/2023
45.61
 500 43.32 45.61 45.61 0 500 -0.0
29/06/2023
43.32
 0 43.32 43.32 43.32 0 0 0
28/06/2023
43.32
 5,100 46.58 46.58 43.32 0 0 0
27/06/2023
46.58
 100 50.02 50.02 46.58 0 0 0
26/06/2023
50.02
 0 50.02 50.02 50.02 0 0 0
23/06/2023
50.02
 0 50.02 50.02 50.02 0 0 0
22/06/2023
50.02
 0 50.02 50.02 50.02 0 0 0
21/06/2023
50.02
 0 50.02 50.02 50.02 0 0 0
20/06/2023
50.02
 0 50.02 50.02 50.02 0 0 0
19/06/2023
50.02
 0 50.02 50.02 50.02 0 0 0
16/06/2023
50.02
 0 50.02 50.02 50.02 0 0 0
15/06/2023
50.02
 0 50.02 50.02 50.02 0 0 0
14/06/2023
50.02
 0 50.02 50.02 50.02 0 0 0
13/06/2023
50.02
 0 50.02 50.02 50.02 0 0 0
12/06/2023
50.02
 1,100 51.07 51.07 49.31 0 0 0
09/06/2023
51.07
 0 51.07 51.07 51.07 0 0 0
08/06/2023
51.07
 0 51.07 51.07 51.07 0 0 0
07/06/2023
51.07
 0 51.07 51.07 51.07 0 0 0
06/06/2023
51.07
 1,800 52.83 52.92 49.13 100 0 0.0
05/06/2023
52.83
 0 52.83 52.83 52.83 0 0 0
02/06/2023
52.83
 0 52.83 52.83 52.83 0 0 0
01/06/2023
52.83
 0 52.83 52.83 52.83 0 0 0
31/05/2023
52.83
 0 52.83 52.83 52.83 0 0 0
30/05/2023
52.83
 0 52.83 52.83 52.83 0 0 0
29/05/2023
52.83
 0 52.83 52.83 52.83 0 0 0
26/05/2023
52.83
 0 52.83 52.83 52.83 0 0 0
25/05/2023
52.83
 1,300 52.83 52.83 49.13 0 0 0
24/05/2023
52.83
 0 52.83 52.83 52.83 0 0 0
23/05/2023
52.83
 0 52.83 52.83 52.83 0 0 0
22/05/2023
52.83
 0 52.83 52.83 52.83 0 0 0
19/05/2023
52.83
 0 52.83 52.83 52.83 0 0 0
18/05/2023
52.83
 0 52.83 52.83 52.83 0 0 0
17/05/2023
52.83
 0 52.83 52.83 52.83 0 0 0
16/05/2023
52.83
 0 52.83 52.83 52.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |