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
(2024-10-28) 		1 1.64% 7,800 3,000 0.2
60
62
62
2 tháng
(2024-09-26) 		0.10 0.16% 20,700 11,000 0.7
60
62
62
3 tháng
(2024-08-27) 		2.50 4.20% 23,900 11,000 0.7
59.50
62.50
62
6 tháng
(2024-05-29) 		6.98 12.68% 27,800 9,700 0.6
54.92
62.50
62
12 tháng
(2023-12-01) 		9.23 17.48% 77,500 -300 0.1
50.76
65.13
62
24 tháng
(2022-12-06) 		15 31.90% 229,400 -5,000 0.2
43.11
65.13
62
36 tháng
(2021-12-13) 		14.41 30.29% 329,400 -5,812 -0.8
38.27
65.13
62
60 tháng
(2019-12-23) 		24.79 66.64% 1,800,860 -70,972 -3.5
35.28
82.04
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/04/2020
42.80
 0 42.80 42.80 42.80 0 0 0
14/04/2020
42.80
 0 42.80 42.80 42.80 0 0 0
13/04/2020
42.80
 210 41.77 42.80 38.85 0 0 0
10/04/2020
41.77
 0 41.77 41.77 41.77 0 0 0
09/04/2020
41.77
 490 41.77 41.77 38.85 0 450 -0.0
08/04/2020
41.77
 1,210 41.39 41.77 38.57 0 0 0
07/04/2020
41.39
 0 41.39 41.39 41.39 0 0 0
06/04/2020
41.39
 1,160 40.92 41.39 38.10 0 1,000 -0.0
03/04/2020
40.92
 30 41.39 41.39 39.51 0 0 0
01/04/2020
41.39
 40 41.77 41.77 41.39 0 0 0
31/03/2020
41.77
 8,100 39.04 41.77 36.31 0 2,000 -0.1
30/03/2020
39.04
 30 41.39 41.39 39.04 0 0 0
27/03/2020
41.39
 0 41.39 41.39 41.39 0 0 0
26/03/2020
41.39
 30 41.39 43.74 41.39 0 0 0
25/03/2020
41.39
 1,770 41.39 41.39 39.23 0 1,770 -0.1
24/03/2020
41.39
 70 42.24 42.24 39.32 0 0 0
23/03/2020
42.24
 0 42.24 42.24 42.24 0 0 0
20/03/2020
42.24
 0 42.24 42.24 42.24 0 0 0
19/03/2020
42.24
 80 41.86 44.78 38.95 0 0 0
18/03/2020
41.86
 0 41.86 41.86 41.86 0 0 0
17/03/2020
41.86
 0 41.86 41.86 41.86 0 0 0
16/03/2020
41.86
 0 41.86 41.86 41.86 0 0 0
13/03/2020
41.86
 0 41.86 41.86 41.86 0 0 0
12/03/2020
41.86
 40 42.33 42.33 41.86 40 40 0
11/03/2020
42.33
 0 42.33 42.33 42.33 0 0 0
10/03/2020
42.33
 30 42.14 44.21 42.33 0 20 -0.0
09/03/2020
42.14
 220 42.33 42.33 39.37 0 20 -0.0
06/03/2020
42.33
 20 42.33 42.33 39.37 0 10 -0.0
05/03/2020
42.33
 700 43.09 43.09 40.08 0 0 0
04/03/2020
43.09
 210 42.52 45.16 43.09 0 0 0
03/03/2020
42.52
 0 42.52 42.52 42.52 0 0 0
02/03/2020
42.52
 100 42.71 42.71 42.52 0 0 0
28/02/2020
42.71
 510 39.98 42.76 41.96 0 0 0
27/02/2020
39.98
 1,020 37.49 39.98 39.98 0 990 -0.0
26/02/2020
37.49
 10 40.26 40.26 37.49 0 10 -0.0
25/02/2020
40.26
 1,980 37.63 40.26 35.75 0 1,790 -0.1
24/02/2020
37.63
 0 37.63 37.63 37.63 0 0 0
21/02/2020
37.63
 30 37.72 40.36 37.63 0 0 0
20/02/2020
37.72
 790 35.28 37.72 34.81 0 10 -0.0
19/02/2020
35.28
 30 37.49 37.49 35.28 0 20 -0.0
18/02/2020
37.49
 0 37.49 37.49 37.49 0 0 0
17/02/2020
37.49
 20 40.26 40.26 37.49 0 0 0
14/02/2020
40.26
 0 40.26 40.26 40.26 0 0 0
13/02/2020
40.26
 0 40.26 40.26 40.26 0 0 0
12/02/2020
40.26
 20 37.63 40.26 40.26 0 0 0
11/02/2020
37.63
 1,030 39.98 42.33 37.63 1,000 1,020 -0.0
10/02/2020
39.98
 10 39.75 39.98 39.98 0 0 0
07/02/2020
39.75
 10 37.16 39.75 39.75 0 0 0
06/02/2020
37.16
 300 39.75 39.75 37.16 300 0 0.0
05/02/2020
39.75
 0 39.75 39.75 39.75 0 0 0
04/02/2020
39.75
 10 37.16 39.75 39.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |