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)
13/12/2022
43.76
 900 41.65 43.76 41.39 0 0 -0.0
12/12/2022
41.65
 1,000 39.01 41.74 39.01 0 0 -0.0
09/12/2022
39.01
 100 41.91 41.91 39.01 0 0 -0.0
08/12/2022
41.91
 300 39.58 41.91 40.51 0 0 -0.0
07/12/2022
39.58
 100 42.53 42.53 39.58 0 0 -0.0
06/12/2022
42.53
 0 42.53 42.53 42.53 0 0 -0.0
05/12/2022
42.53
 800 40.07 42.71 37.29 0 301 -0.0
02/12/2022
40.07
 500 43.06 43.06 40.07 0 500 -0.0
01/12/2022
43.06
 300 43.06 43.06 43.06 0 0 -0.0
30/11/2022
43.06
 1,000 43.06 43.06 43.06 0 0 -0.0
29/11/2022
43.06
 9,400 40.51 43.06 37.69 0 0 -0.0
28/11/2022
40.51
 800 40.81 43.37 38.00 0 0 -0.0
25/11/2022
40.81
 0 40.81 40.81 40.81 0 0 -0.0
24/11/2022
40.81
 100 43.85 43.85 40.81 0 0 -0.0
23/11/2022
43.85
 0 43.85 43.85 43.85 0 0 -0.0
22/11/2022
43.85
 100 43.63 43.85 43.85 0 0 -0.0
21/11/2022
43.63
 0 43.63 43.63 43.63 0 0 -0.0
18/11/2022
43.63
 100 40.86 43.63 43.63 0 0 -0.0
17/11/2022
40.86
 100 43.90 43.90 40.86 0 0 -0.0
16/11/2022
43.90
 0 43.90 43.90 43.90 0 0 -0.0
15/11/2022
43.90
 100 41.39 43.90 43.90 0 0 -0.0
14/11/2022
41.39
 0 41.39 41.39 41.39 0 0 -0.0
11/11/2022
41.39
 300 43.06 43.06 40.07 0 0 -0.0
10/11/2022
43.06
 1,000 40.51 43.06 37.69 0 900 -0.0
09/11/2022
40.51
 200 42.84 42.84 40.51 0 0 0
08/11/2022
42.84
 0 42.84 42.84 42.84 0 0 0
07/11/2022
42.84
 0 42.84 42.84 42.84 0 0 0
04/11/2022
42.84
 0 42.84 42.84 42.84 0 1 0
03/11/2022
42.84
 0 42.84 42.84 42.84 0 0 0.0
02/11/2022
42.84
 0 42.84 42.84 42.84 0 0 0.0
01/11/2022
42.84
 0 42.84 42.84 42.84 0 0 0.0
31/10/2022
42.84
 100 42.88 42.88 42.84 100 0 0.0
28/10/2022
42.88
 0 42.88 42.88 42.88 0 0 0
27/10/2022
42.88
 100 40.15 42.88 42.88 0 0 0
26/10/2022
40.15
 1,500 43.10 43.10 40.15 0 0 0
25/10/2022
43.10
 0 43.10 43.10 43.10 0 0 0
24/10/2022
43.10
 0 43.10 43.10 43.10 0 0 0
21/10/2022
43.10
 0 43.10 43.10 43.10 0 0 0
20/10/2022
43.10
 0 43.10 43.10 43.10 0 0 0
19/10/2022
43.10
 0 43.10 43.10 43.10 0 0 0
18/10/2022
43.10
 0 43.10 43.10 43.10 0 0 0
17/10/2022
43.10
 0 43.10 43.10 43.10 0 0 0
14/10/2022
43.10
 0 43.10 43.10 43.10 0 0 0
13/10/2022
43.10
 0 43.10 43.10 43.10 0 0 0
12/10/2022
43.10
 0 43.10 43.10 43.10 0 0 0
11/10/2022
43.10
 400 43.10 43.10 39.80 0 0 0
10/10/2022
43.10
 0 43.10 43.10 43.10 0 0 0
07/10/2022
43.10
 0 43.10 43.10 43.10 0 0 0
06/10/2022
43.10
 0 43.10 43.10 43.10 0 0 0
05/10/2022
43.10
 0 43.10 43.10 43.10 0 0 0
04/10/2022
43.10
 0 43.10 43.10 43.10 0 0 0
03/10/2022
43.10
 0 43.10 43.10 43.10 0 0 0
30/09/2022
43.10
 0 42.75 43.10 43.10 0 0 0
29/09/2022: Cổ tức tiền mặt tỉ lệ: 4%
29/09/2022
42.75
 0 42.75 42.75 42.75 0 0 0
28/09/2022
42.75
 0 42.75 42.75 42.75 0 10 0
27/09/2022
42.75
 1,000 40.22 42.75 42.75 0 400 -0.0
26/09/2022
40.22
 0 40.22 40.22 40.22 0 0 -0.0
23/09/2022
40.22
 0 40.22 40.22 40.22 0 0 -0.0
22/09/2022
40.22
 0 40.22 40.22 40.22 0 0 -0.0
21/09/2022
40.22
 0 40.22 40.22 40.22 0 0 -0.0
20/09/2022
40.22
 0 40.22 40.22 40.22 0 0 -0.0
19/09/2022
40.22
 0 40.22 40.22 40.22 0 0 -0.0
16/09/2022
40.22
 0 40.22 40.22 40.22 0 0 -0.0
15/09/2022
40.22
 0 40.22 40.22 40.22 0 0 -0.0
14/09/2022
40.22
 0 40.22 40.22 40.22 0 0 -0.0
13/09/2022
40.22
 0 40.22 40.22 40.22 0 0 -0.0
12/09/2022
40.22
 0 40.22 40.22 40.22 0 0 -0.0
09/09/2022
40.22
 0 40.22 40.22 40.22 0 0 -0.0
08/09/2022
40.22
 0 40.22 40.22 40.22 0 0 -0.0
07/09/2022
40.22
 0 40.22 40.22 40.22 0 0 -0.0
06/09/2022
40.22
 600 40.17 40.22 40.22 0 0 -0.0
05/09/2022
40.17
 0 40.17 40.17 40.17 0 0 -0.0
31/08/2022
40.17
 0 40.17 40.17 40.17 0 0 -0.0
30/08/2022
40.17
 0 40.17 40.17 40.17 0 0 -0.0
29/08/2022
40.17
 400 39.61 42.36 39.61 0 0 -0.0
26/08/2022
39.61
 200 42.58 42.58 39.61 0 0 -0.0
25/08/2022
42.58
 0 42.58 42.58 42.58 0 0 -0.0
24/08/2022
42.58
 0 42.58 42.58 42.58 0 0 -0.0
23/08/2022
42.58
 600 42.58 42.58 39.61 0 0 -0.0
22/08/2022
42.58
 0 42.58 42.58 42.58 0 0 -0.0
19/08/2022
42.58
 0 42.58 42.58 42.58 0 0 -0.0
18/08/2022
42.58
 800 39.83 42.58 42.58 0 0 -0.0
17/08/2022
39.83
 0 39.83 39.83 39.83 0 0 -0.0
16/08/2022
39.83
 1,500 37.34 39.83 39.83 0 0 -0.0
15/08/2022
37.34
 1,000 40.13 40.13 37.34 0 0 -0.0
12/08/2022
40.13
 0 40.13 40.13 40.13 0 0 -0.0
11/08/2022
40.13
 0 40.13 40.13 40.13 0 0 -0.0
10/08/2022
40.13
 0 40.13 40.13 40.13 0 0 -0.0
09/08/2022
40.13
 0 40.13 40.13 40.13 0 0 -0.0
08/08/2022
40.13
 0 40.13 40.13 40.13 0 0 -0.0
05/08/2022
40.13
 0 40.13 40.13 40.13 0 0 -0.0
04/08/2022
40.13
 0 40.13 40.13 40.13 0 0 -0.0
03/08/2022
40.13
 0 40.13 40.13 40.13 0 0 -0.0
02/08/2022
40.13
 0 40.13 40.13 40.13 0 0 -0.0
01/08/2022
40.13
 0 40.13 40.13 40.13 0 0 -0.0
29/07/2022
40.13
 0 40.13 40.13 40.13 0 0 -0.0
28/07/2022
40.13
 100 40.31 40.31 40.13 0 0 -0.0
27/07/2022
40.31
 0 40.31 40.31 40.31 0 0 -0.0
26/07/2022
40.31
 700 39.39 40.31 36.86 0 0 -0.0
25/07/2022
39.39
 1,300 39.39 39.39 36.77 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |