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)
07/09/2020
47.04
 770 47.04 47.04 44.21 0 0 0
04/09/2020
47.04
 1,000 48.26 48.26 47.04 0 0 0
03/09/2020
48.26
 510 45.16 48.26 42.10 80 0 0.0
01/09/2020
45.16
 610 44.50 47.51 45.16 0 500 -0.0
31/08/2020
44.50
 7,510 47.79 50.05 44.50 0 0 0
28/08/2020
47.79
 0 47.79 47.79 47.79 0 0 0
27/08/2020
47.79
 1,000 46.52 47.79 47.70 0 0 0
26/08/2020
46.52
 0 46.52 46.52 46.52 0 0 0
25/08/2020
46.52
 7,900 44.59 46.52 42.33 0 590 -0.0
24/08/2020
44.59
 38,310 44.68 44.68 41.58 0 0 0
21/08/2020
44.68
 0 44.68 44.68 44.68 0 0 0
20/08/2020
44.68
 21,000 43.18 44.68 43.18 0 0 0
19/08/2020
43.18
 20,000 41.77 43.27 41.58 0 0 0
18/08/2020
41.77
 32,640 41.86 41.86 40.45 7,100 0 0.3
17/08/2020
41.86
 38,320 42.14 42.24 40.45 2,980 0 0.1
14/08/2020
42.14
 69,660 42.33 43.27 39.51 0 10 -0.0
13/08/2020
42.33
 83,150 41.67 42.99 42.33 0 0 0
12/08/2020
41.67
 87,120 41.67 42.33 39.51 0 20 -0.0
11/08/2020
41.67
 63,210 41.67 42.43 38.85 0 10 -0.0
10/08/2020
41.67
 60,030 42.24 42.24 40.64 0 0 0
07/08/2020
42.24
 43,030 43.74 43.74 40.73 20 0 0.0
06/08/2020
43.74
 41,010 42.43 43.74 39.75 20 0 0.0
05/08/2020
42.43
 0 42.43 42.43 42.43 0 0 0
04/08/2020
42.43
 90 41.39 42.43 42.43 0 0 0
03/08/2020
41.39
 20 41.39 41.39 41.39 0 0 0
31/07/2020
41.39
 520 40.08 41.39 40.08 0 0 0
30/07/2020
40.08
 20 43.09 43.09 40.08 0 0 0
29/07/2020
43.09
 30 43.09 43.09 40.08 0 0 0
28/07/2020
43.09
 540 42.24 43.09 39.32 0 0 0
27/07/2020
42.24
 580 42.52 44.21 39.56 0 0 0
24/07/2020
42.52
 20 45.72 45.72 42.52 0 0 0
23/07/2020
45.72
 20 46.94 46.94 43.70 0 0 0
22/07/2020
46.94
 0 46.94 46.94 46.94 0 0 0
21/07/2020
46.94
 490 46.85 46.94 46.94 0 0 0
20/07/2020
46.85
 0 46.85 46.85 46.85 0 0 0
17/07/2020
46.85
 0 46.85 46.85 46.85 0 0 0
16/07/2020
46.85
 440 47.32 47.88 44.03 0 0 0
15/07/2020
47.32
 380 45.34 47.32 47.32 0 0 0
14/07/2020
45.34
 800 48.73 51.93 45.34 0 0 0
13/07/2020
48.73
 1,160 50.24 50.24 46.75 20 0 0.0
10/07/2020
50.24
 370 47.04 50.24 43.74 0 0 0
09/07/2020
47.04
 6,120 44.07 47.04 41.02 0 0 0
08/07/2020
44.07
 1,020 41.20 44.07 38.57 0 0 0
07/07/2020
41.20
 20,410 38.57 41.20 37.63 0 19,950 -0.8
06/07/2020
38.57
 0 38.57 38.57 38.57 0 0 0
03/07/2020
38.57
 115,010 38.57 38.57 37.63 0 10 -0.0
02/07/2020
38.57
 133,510 39.51 39.51 37.63 0 10 -0.0
01/07/2020
39.51
 122,010 39.98 39.98 38.57 0 10 -0.0
30/06/2020
39.98
 0 39.98 39.98 39.98 0 10 -0.0
29/06/2020
39.98
 0 39.98 39.98 39.98 0 10 -0.0
26/06/2020
39.98
 73,820 40.17 40.17 39.32 0 10 -0.0
25/06/2020
40.17
 0 40.17 40.17 40.17 0 0 0
24/06/2020
40.17
 50,710 40.17 40.17 39.51 0 10 -0.0
23/06/2020
40.17
 15,110 37.63 40.17 37.63 0 14,190 -0.6
22/06/2020
37.63
 1,090 37.63 37.63 35.00 0 580 -0.0
19/06/2020
37.63
 10 37.63 37.63 37.63 0 10 -0.0
18/06/2020
37.63
 100 39.98 39.98 37.63 0 100 -0.0
17/06/2020
39.98
 0 39.98 39.98 39.98 0 0 0
16/06/2020
39.98
 3,040 39.98 39.98 37.63 0 2,040 -0.1
15/06/2020
39.98
 0 39.98 39.98 39.98 0 0 0
12/06/2020
39.98
 5,520 39.98 39.98 37.54 0 5,000 -0.2
11/06/2020
39.98
 5,010 39.98 39.98 37.21 0 4,000 -0.2
10/06/2020
39.98
 2,030 38.10 39.98 35.47 0 2,000 -0.1
09/06/2020
38.10
 6,080 38.10 38.10 36.69 0 3,580 -0.1
08/06/2020
38.10
 1,050 40.36 40.36 38.10 0 1,050 -0.0
05/06/2020
40.36
 6,710 41.30 41.30 38.43 0 6,600 -0.3
04/06/2020
41.30
 0 41.30 41.30 41.30 0 0 0
03/06/2020
41.30
 0 41.30 41.30 41.30 0 0 0
02/06/2020
41.30
 2,010 41.77 41.77 38.85 0 2,000 -0.1
01/06/2020
41.77
 0 41.77 41.77 41.77 0 0 0
29/05/2020
41.77
 2,080 41.86 41.86 38.95 0 2,000 -0.1
28/05/2020
41.86
 0 41.86 41.86 41.86 0 0 0
27/05/2020
41.86
 310 42.33 42.33 41.86 300 0 0.0
26/05/2020
42.33
 3,000 39.98 42.33 42.33 0 0 0
25/05/2020
39.98
 30 40.73 40.73 39.98 0 0 0
22/05/2020
40.73
 2,310 40.73 40.73 37.91 0 2,010 -0.1
21/05/2020
40.73
 1,630 38.10 40.73 38.10 0 0 0
20/05/2020
38.10
 60 40.92 40.92 38.10 0 60 -0.0
19/05/2020
40.92
 0 40.92 40.92 40.92 0 0 0
18/05/2020
40.92
 0 40.92 40.92 40.92 0 0 0
15/05/2020
40.92
 630 39.04 41.39 39.04 0 600 -0.0
14/05/2020
39.04
 0 39.04 39.04 39.04 0 0 0
13/05/2020
39.04
 0 39.04 39.04 39.04 0 0 0
12/05/2020
39.04
 0 39.04 39.04 39.04 0 0 0
11/05/2020
39.04
 0 39.04 39.04 39.04 0 0 0
08/05/2020
39.04
 60 39.51 41.30 39.04 0 40 -0.0
07/05/2020
39.51
 0 39.51 39.51 39.51 0 0 0
06/05/2020
39.51
 0 39.51 39.51 39.51 0 0 0
05/05/2020
39.51
 40 39.51 41.86 36.78 0 0 0
04/05/2020
39.51
 0 39.51 39.51 39.51 0 0 0
29/04/2020
39.51
 0 39.51 39.51 39.51 0 0 0
28/04/2020
39.51
 0 39.51 39.51 39.51 0 0 0
27/04/2020
39.51
 20 39.51 39.51 39.51 0 20 -0.0
24/04/2020
39.51
 1,340 39.84 39.84 37.06 0 10 -0.0
23/04/2020
39.84
 0 39.84 39.84 39.84 0 0 0
22/04/2020
39.84
 120 42.80 42.80 39.84 0 0 0
21/04/2020
42.80
 430 42.80 42.80 39.84 0 0 0
20/04/2020
42.80
 0 42.80 42.80 42.80 0 0 0
17/04/2020
42.80
 0 42.80 42.80 42.80 0 0 0
16/04/2020
42.80
 0 42.80 42.80 42.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |