CTCP Đầu tư Cầu đường CII (lgc)

62
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
(2024-10-23) 		0 0% 7,600 3,200 0.2
60
62
62
2 tháng
(2024-09-23) 		2 3.33% 20,700 11,000 0.7
60
62.50
62
3 tháng
(2024-08-26) 		3.50 5.98% 23,600 11,000 0.7
58.50
62.50
62
6 tháng
(2024-05-27) 		3.11 5.29% 28,700 9,200 0.6
54.92
62.50
62
12 tháng
(2023-11-28) 		4.81 8.41% 77,500 -300 0.1
49.73
65.13
62
24 tháng
(2022-12-05) 		15 31.90% 229,800 -5,301 0.2
43.11
65.13
62
36 tháng
(2021-12-08) 		13.79 28.60% 329,400 -5,812 -0.8
38.27
65.13
62
60 tháng
(2019-12-19) 		27.19 78.12% 1,800,470 -70,972 -3.5
34.81
82.04
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |