CTCP Đầu tư Cầu đường CII (lgc)

60
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
(2024-08-20) 		1.50 2.56% 2,900 0 0
58.50
60
60
2 tháng
(2024-07-22) 		0 0% 3,000 0 0
58.50
60
60
3 tháng
(2024-06-21) 		2.50 4.35% 5,900 -1,200 -0.1
56.30
60.40
60
6 tháng
(2024-03-25) 		1.51 2.58% 19,900 -2,100 -0.1
54.92
60.40
60
12 tháng
(2023-09-25) 		8.11 15.63% 113,500 -13,800 -0.7
48.36
65.13
60
24 tháng
(2022-09-30) 		12.36 25.95% 225,300 -17,602 -1.2
43.11
65.13
60
36 tháng
(2021-10-05) 		9.33 18.40% 340,000 -17,412 -1.5
38.27
65.13
60
60 tháng
(2019-10-16) 		23.31 63.54% 1,782,880 -80,372 -4.1
34.81
82.04
60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2021
68.43
 0 68.43 68.43 68.43 0 0 0
25/01/2021
68.43
 0 68.43 68.43 68.43 0 0 0
22/01/2021
68.43
 1,400 63.99 68.43 59.55 0 0 0
21/01/2021
63.99
 17,000 59.84 63.99 55.69 0 100 -0.0
20/01/2021
59.84
 0 59.84 59.84 59.84 0 0 0
19/01/2021
59.84
 0 59.84 59.84 59.84 0 0 0
18/01/2021
59.84
 300 61.77 61.77 59.84 100 0 0.0
15/01/2021
61.77
 300 61.97 61.97 61.68 0 0 0
14/01/2021
61.97
 1,000 66.60 71.23 61.97 0 0 0
13/01/2021
66.60
 0 66.60 66.60 66.60 0 0 0
12/01/2021
66.60
 0 66.60 66.60 66.60 0 0 0
11/01/2021
66.60
 0 66.60 66.60 66.60 0 0 0
08/01/2021
66.60
 0 66.60 66.60 66.60 0 0 0
07/01/2021
66.60
 0 66.60 66.60 66.60 0 0 0
06/01/2021
66.60
 0 66.60 66.60 66.60 0 0 0
05/01/2021
66.60
 0 66.60 66.60 66.60 0 0 0
04/01/2021
66.60
 0 66.60 66.60 66.60 0 0 0
31/12/2020
66.60
 220 67.08 67.08 62.45 50 80 -0.0
30/12/2020
67.08
 0 67.08 67.08 67.08 0 0 0
29/12/2020
67.08
 990 67.08 67.08 66.02 10 0 0.0
28/12/2020
67.08
 80 69.50 69.50 64.67 0 0 0
25/12/2020
69.50
 210 66.50 69.50 61.87 0 0 0
24/12/2020
66.50
 10 71.43 71.43 66.50 0 0 0
23/12/2020
71.43
 20 71.43 71.43 70.46 0 0 0
22/12/2020
71.43
 0 71.43 71.43 71.43 0 0 0
21/12/2020
71.43
 920 66.99 71.43 62.35 0 0 0
18/12/2020
66.99
 300 62.93 66.99 66.99 0 0 0
17/12/2020
62.93
 320 67.57 67.57 62.84 0 0 0
16/12/2020
67.57
 400 64.77 67.57 60.42 0 0 0
15/12/2020
64.77
 1,000 60.62 64.77 64.77 0 0 0
14/12/2020
60.62
 1,990 57.24 60.62 53.38 0 600 -0.0
11/12/2020
57.24
 60 61.48 61.48 57.24 0 0 0
10/12/2020
61.48
 0 61.48 61.48 61.48 0 0 0
09/12/2020
61.48
 90 61.68 61.68 58.88 0 0 0
08/12/2020
61.68
 460 61.77 61.77 59.84 0 0 0
07/12/2020
61.77
 190 62.93 62.93 61.77 0 0 0
04/12/2020
62.93
 2,450 63.22 63.22 58.88 510 0 0.0
03/12/2020
63.22
 0 63.22 63.22 63.22 0 0 0
02/12/2020
63.22
 120 63.42 63.42 59.07 10 0 0.0
01/12/2020
63.42
 660 63.70 63.70 59.26 10 0 0.0
30/11/2020
63.70
 20 63.51 63.70 63.70 0 0 0
27/11/2020
63.51
 430 63.61 63.61 59.26 0 10 -0.0
26/11/2020
63.61
 270 63.22 63.61 58.98 0 0 0
25/11/2020
63.22
 500 63.32 63.32 59.17 0 20 -0.0
24/11/2020
63.32
 40 59.26 63.32 55.31 0 0 0
23/11/2020
59.26
 660 63.70 63.70 59.26 10 0 0.0
20/11/2020
63.70
 430 65.64 65.64 61.10 10 0 0.0
19/11/2020
65.64
 0 65.64 65.64 65.64 0 0 0
18/11/2020
65.64
 0 65.64 65.64 65.64 0 0 0
17/11/2020
65.64
 230 66.41 66.41 61.77 0 0 0
16/11/2020
66.41
 0 66.41 66.41 66.41 0 0 0
13/11/2020
66.41
 0 66.41 66.41 66.41 0 0 0
12/11/2020
66.41
 20 66.60 66.60 61.97 0 0 0
11/11/2020
66.60
 0 66.60 66.60 66.60 0 0 0
10/11/2020
66.60
 0 66.60 66.60 66.60 0 0 0
09/11/2020
66.60
 660 62.45 66.60 58.11 0 0 0
06/11/2020
62.45
 0 62.45 62.45 62.45 0 0 0
05/11/2020
62.45
 0 62.45 62.45 62.45 0 0 0
04/11/2020
62.45
 0 62.45 62.45 62.45 0 0 0
03/11/2020
62.45
 0 62.45 62.45 62.45 0 0 0
02/11/2020
62.45
 10 60.81 62.45 62.45 0 0 0
30/10/2020
60.81
 2,090 60.81 60.81 56.56 0 0 0
29/10/2020
60.81
 0 60.81 60.81 60.81 0 0 0
28/10/2020
60.81
 120 63.61 63.61 60.81 0 0 0
27/10/2020
63.61
 50 63.61 63.61 63.42 10 0 0.0
26/10/2020
63.61
 100 63.51 63.61 59.07 0 50 -0.0
23/10/2020
63.51
 190 61.77 63.51 57.53 0 100 -0.0
22/10/2020
61.77
 530 59.07 61.77 58.78 0 0 0
21/10/2020
59.07
 380 55.50 59.07 55.50 0 0 0
20/10/2020
55.50
 60 59.65 59.65 55.50 0 0 0
19/10/2020
59.65
 1,080 64.09 64.09 59.65 10 0 0.0
16/10/2020
64.09
 50 64.38 64.38 59.94 0 0 0
15/10/2020
64.38
 5,610 64.67 64.67 62.74 200 0 0.0
14/10/2020
64.67
 9,000 61.77 64.67 63.61 0 0 0
13/10/2020
61.77
 1,960 58.30 61.87 54.25 0 10 -0.0
12/10/2020
58.30
 3,790 62.64 65.64 58.30 30 0 0.0
09/10/2020
62.64
 1,330 60.81 62.74 56.56 0 0 0
08/10/2020
60.81
 1,640 59.36 61.77 58.88 0 0 0
07/10/2020
59.36
 14,510 56.18 59.36 52.32 10 0 0.0
06/10/2020
56.18
 220 60.33 60.33 56.18 0 0 0
05/10/2020
60.33
 1,430 56.47 60.33 52.60 0 0 0
02/10/2020
56.47
 420 54.15 57.04 50.38 0 0 0
01/10/2020
54.15
 140 53.96 54.15 50.19 0 0 0
30/09/2020
53.96
 480 58.01 58.01 53.96 10 0 0.0
29/09/2020
58.01
 10 55.02 58.01 58.01 0 0 0
28/09/2020
55.02
 1,580 54.63 55.02 50.87 300 0 0.0
25/09/2020
54.63
 330 51.06 54.63 54.63 0 0 0
24/09/2020
51.06
 0 51.06 51.06 51.06 0 0 0
23/09/2020
51.06
 1,120 48.26 51.16 44.88 0 0 0
22/09/2020
48.26
 510 49.81 49.81 46.33 0 0 0
21/09/2020
49.81
 70 46.81 50.00 49.81 0 0 0
18/09/2020: Cổ tức tiền mặt tỉ lệ: 12%
18/09/2020
46.81
 2,610 44.50 46.81 42.08 0 0 0
17/09/2020
44.50
 1,350 45.16 45.16 42.00 0 0 0
16/09/2020
45.16
 0 45.16 45.16 45.16 0 0 0
15/09/2020
45.16
 0 45.16 45.16 45.16 0 0 0
14/09/2020
45.16
 1,130 44.68 45.16 41.67 0 0 0
11/09/2020
44.68
 170 45.16 45.16 44.68 0 0 0
10/09/2020
45.16
 160 46.85 46.85 43.60 0 0 0
09/09/2020
46.85
 170 47.04 47.04 43.74 0 0 0
08/09/2020
47.04
 0 47.04 47.04 47.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |