CTCP Đầu tư Cầu đường CII (lgc)

63.60
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
(2025-11-24) 		-0.40 -0.62% 9,500 -300 -0.0
63
64
63.60
2 tháng
(2025-10-23) 		4.80 8.16% 10,100 -300 -0.0
58.80
64
63.60
3 tháng
(2025-09-23) 		6.08 10.57% 14,700 -1,600 -0.1
55
64
63.60
6 tháng
(2025-06-25) 		8.59 15.61% 20,700 -1,500 -0.1
53.29
64
63.60
12 tháng
(2024-12-27) 		1.71 2.76% 73,200 -21,200 -1.0
42.26
64
63.60
24 tháng
(2024-01-02) 		17.67 38.48% 143,900 -9,800 -0.3
42.26
64
63.60
36 tháng
(2023-01-09) 		13.41 26.71% 271,400 -23,100 -0.3
42.26
64
63.60
60 tháng
(2021-01-18) 		9.45 17.45% 584,400 -27,112 -1.8
34.63
74.24
63.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/09/2020
48.82
 480 52.49 52.49 48.82 10 0 0.0
29/09/2020
52.49
 10 49.78 52.49 52.49 0 0 0
28/09/2020
49.78
 1,580 49.43 49.78 46.03 300 0 0.0
25/09/2020
49.43
 330 46.20 49.43 49.43 0 0 0
24/09/2020
46.20
 0 46.20 46.20 46.20 0 0 0
23/09/2020
46.20
 1,120 43.67 46.29 40.61 0 0 0
22/09/2020
43.67
 510 45.07 45.07 41.92 0 0 0
21/09/2020
45.07
 70 42.36 45.24 45.07 0 0 0
18/09/2020: Cổ tức tiền mặt tỉ lệ: 12%
18/09/2020
42.36
 2,610 40.26 42.36 38.08 0 0 0
17/09/2020
40.26
 1,350 40.86 40.86 38.01 0 0 0
16/09/2020
40.86
 0 40.86 40.86 40.86 0 0 0
15/09/2020
40.86
 0 40.86 40.86 40.86 0 0 0
14/09/2020
40.86
 1,130 40.43 40.86 37.71 0 0 0
11/09/2020
40.43
 170 40.86 40.86 40.43 0 0 0
10/09/2020
40.86
 160 42.39 42.39 39.45 0 0 0
09/09/2020
42.39
 170 42.56 42.56 39.58 0 0 0
08/09/2020
42.56
 0 42.56 42.56 42.56 0 0 0
07/09/2020
42.56
 770 42.56 42.56 40.01 0 0 0
04/09/2020
42.56
 1,000 43.67 43.67 42.56 0 0 0
03/09/2020
43.67
 510 40.86 43.67 38.09 80 0 0.0
01/09/2020
40.86
 610 40.26 42.99 40.86 0 500 -0.0
31/08/2020
40.26
 7,510 43.24 45.28 40.26 0 0 0
28/08/2020
43.24
 0 43.24 43.24 43.24 0 0 0
27/08/2020
43.24
 1,000 42.09 43.24 43.16 0 0 0
26/08/2020
42.09
 0 42.09 42.09 42.09 0 0 0
25/08/2020
42.09
 7,900 40.35 42.09 38.30 0 590 -0.0
24/08/2020
40.35
 38,310 40.43 40.43 37.62 0 0 0
21/08/2020
40.43
 0 40.43 40.43 40.43 0 0 0
20/08/2020
40.43
 21,000 39.07 40.43 39.07 0 0 0
19/08/2020
39.07
 20,000 37.79 39.16 37.62 0 0 0
18/08/2020
37.79
 32,640 37.88 37.88 36.60 7,100 0 0.3
17/08/2020
37.88
 38,320 38.13 38.22 36.60 2,980 0 0.1
14/08/2020
38.13
 69,660 38.30 39.16 35.75 0 10 -0.0
13/08/2020
38.30
 83,150 37.71 38.90 38.30 0 0 0
12/08/2020
37.71
 87,120 37.71 38.30 35.75 0 20 -0.0
11/08/2020
37.71
 63,210 37.71 38.39 35.15 0 10 -0.0
10/08/2020
37.71
 60,030 38.22 38.22 36.77 0 0 0
07/08/2020
38.22
 43,030 39.58 39.58 36.86 20 0 0.0
06/08/2020
39.58
 41,010 38.39 39.58 35.96 20 0 0.0
05/08/2020
38.39
 0 38.39 38.39 38.39 0 0 0
04/08/2020
38.39
 90 37.45 38.39 38.39 0 0 0
03/08/2020
37.45
 20 37.45 37.45 37.45 0 0 0
31/07/2020
37.45
 520 36.26 37.45 36.26 0 0 0
30/07/2020
36.26
 20 38.99 38.99 36.26 0 0 0
29/07/2020
38.99
 30 38.99 38.99 36.26 0 0 0
28/07/2020
38.99
 540 38.22 38.99 35.58 0 0 0
27/07/2020
38.22
 580 38.47 40.01 35.79 0 0 0
24/07/2020
38.47
 20 41.37 41.37 38.47 0 0 0
23/07/2020
41.37
 20 42.47 42.47 39.54 0 0 0
22/07/2020
42.47
 0 42.47 42.47 42.47 0 0 0
21/07/2020
42.47
 490 42.39 42.47 42.47 0 0 0
20/07/2020
42.39
 0 42.39 42.39 42.39 0 0 0
17/07/2020
42.39
 0 42.39 42.39 42.39 0 0 0
16/07/2020
42.39
 440 42.82 43.33 39.84 0 0 0
15/07/2020
42.82
 380 41.03 42.82 42.82 0 0 0
14/07/2020
41.03
 800 44.09 46.99 41.03 0 0 0
13/07/2020
44.09
 1,160 45.45 45.45 42.30 20 0 0.0
10/07/2020
45.45
 370 42.56 45.45 39.58 0 0 0
09/07/2020
42.56
 6,120 39.88 42.56 37.11 0 0 0
08/07/2020
39.88
 1,020 37.28 39.88 34.90 0 0 0
07/07/2020
37.28
 20,410 34.90 37.28 34.05 0 19,950 -0.8
06/07/2020
34.90
 0 34.90 34.90 34.90 0 0 0
03/07/2020
34.90
 115,010 34.90 34.90 34.05 0 10 -0.0
02/07/2020
34.90
 133,510 35.75 35.75 34.05 0 10 -0.0
01/07/2020
35.75
 122,010 36.18 36.18 34.90 0 10 -0.0
30/06/2020
36.18
 0 36.18 36.18 36.18 0 10 -0.0
29/06/2020
36.18
 0 36.18 36.18 36.18 0 10 -0.0
26/06/2020
36.18
 73,820 36.35 36.35 35.58 0 10 -0.0
25/06/2020
36.35
 0 36.35 36.35 36.35 0 0 0
24/06/2020
36.35
 50,710 36.35 36.35 35.75 0 10 -0.0
23/06/2020
36.35
 15,110 34.05 36.35 34.05 0 14,190 -0.6
22/06/2020
34.05
 1,090 34.05 34.05 31.66 0 580 -0.0
19/06/2020
34.05
 10 34.05 34.05 34.05 0 10 -0.0
18/06/2020
34.05
 100 36.18 36.18 34.05 0 100 -0.0
17/06/2020
36.18
 0 36.18 36.18 36.18 0 0 0
16/06/2020
36.18
 3,040 36.18 36.18 34.05 0 2,040 -0.1
15/06/2020
36.18
 0 36.18 36.18 36.18 0 0 0
12/06/2020
36.18
 5,520 36.18 36.18 33.96 0 5,000 -0.2
11/06/2020
36.18
 5,010 36.18 36.18 33.67 0 4,000 -0.2
10/06/2020
36.18
 2,030 34.47 36.18 32.09 0 2,000 -0.1
09/06/2020
34.47
 6,080 34.47 34.47 33.20 0 3,580 -0.1
08/06/2020
34.47
 1,050 36.52 36.52 34.47 0 1,050 -0.0
05/06/2020
36.52
 6,710 37.37 37.37 34.77 0 6,600 -0.3
04/06/2020
37.37
 0 37.37 37.37 37.37 0 0 0
03/06/2020
37.37
 0 37.37 37.37 37.37 0 0 0
02/06/2020
37.37
 2,010 37.79 37.79 35.15 0 2,000 -0.1
01/06/2020
37.79
 0 37.79 37.79 37.79 0 0 0
29/05/2020
37.79
 2,080 37.88 37.88 35.24 0 2,000 -0.1
28/05/2020
37.88
 0 37.88 37.88 37.88 0 0 0
27/05/2020
37.88
 310 38.30 38.30 37.88 300 0 0.0
26/05/2020
38.30
 3,000 36.18 38.30 38.30 0 0 0
25/05/2020
36.18
 30 36.86 36.86 36.18 0 0 0
22/05/2020
36.86
 2,310 36.86 36.86 34.30 0 2,010 -0.1
21/05/2020
36.86
 1,630 34.47 36.86 34.47 0 0 0
20/05/2020
34.47
 60 37.03 37.03 34.47 0 60 -0.0
19/05/2020
37.03
 0 37.03 37.03 37.03 0 0 0
18/05/2020
37.03
 0 37.03 37.03 37.03 0 0 0
15/05/2020
37.03
 630 35.32 37.45 35.32 0 600 -0.0
14/05/2020
35.32
 0 35.32 35.32 35.32 0 0 0
13/05/2020
35.32
 0 35.32 35.32 35.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |