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
(2024-08-21) 		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
(2024-06-24) 		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
(2023-09-26) 		8.11 15.63% 113,500 -13,800 -0.7
48.36
65.13
60
24 tháng
(2022-10-03) 		12.36 25.95% 225,300 -17,602 -1.2
43.11
65.13
60
36 tháng
(2021-10-06) 		6.43 12% 339,800 -17,412 -1.5
38.27
65.13
60
60 tháng
(2019-10-17) 		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)
13/04/2018
16.70
 650 15.62 16.70 16.70 0 0 0
12/04/2018
15.62
 4,550 16.46 17.59 15.62 0 4,500 -0.1
11/04/2018
16.46
 1,510 16.93 16.93 16.42 0 1,500 -0.0
10/04/2018
16.93
 2,020 18.11 18.11 16.89 0 0 0
09/04/2018
18.11
 10 19.43 19.43 18.11 0 0 0
06/04/2018
19.43
 210 18.77 19.57 19.43 200 0 0.0
05/04/2018
18.77
 210 17.87 18.77 17.78 0 0 0
04/04/2018
17.87
 3,900 17.31 18.25 16.13 0 0 0
03/04/2018
17.31
 0 17.31 17.31 17.31 0 0 0
02/04/2018
17.31
 0 17.31 17.31 17.31 0 0 0
30/03/2018
17.31
 220 16.56 17.64 15.48 0 0 0
29/03/2018
16.56
 820 17.78 17.78 16.56 600 0 0.0
28/03/2018
17.78
 30 17.87 17.87 17.73 0 0 0
27/03/2018
17.87
 10 18.11 18.11 17.87 0 0 0
26/03/2018
18.11
 340 18.16 18.16 16.93 0 0 0
23/03/2018
18.16
 0 18.16 18.16 18.16 0 0 0
22/03/2018
18.16
 40 18.16 18.16 18.16 0 0 0
21/03/2018
18.16
 10 17.45 18.16 18.16 0 0 0
20/03/2018
17.45
 6,340 18.72 18.72 17.45 0 6,330 -0.1
19/03/2018
18.72
 0 18.72 18.72 18.72 0 0 0
16/03/2018
18.72
 100 18.81 18.81 18.34 0 0 0
15/03/2018
18.81
 230 17.69 18.81 17.45 0 210 -0.0
14/03/2018
17.69
 40 17.45 17.69 17.69 0 40 -0.0
13/03/2018
17.45
 70 18.67 18.67 17.45 0 0 0
12/03/2018
18.67
 17,300 17.54 18.67 18.67 0 0 0
09/03/2018
17.54
 10 18.53 18.53 17.54 0 0 0
08/03/2018
18.53
 10 19.76 19.76 18.53 0 0 0
07/03/2018
19.76
 10 19.47 19.76 19.76 0 0 0
06/03/2018
19.47
 110 18.39 19.47 17.26 0 70 -0.0
05/03/2018
18.39
 860 19.29 19.29 18.06 0 0 0
02/03/2018
19.29
 20 18.25 19.29 19.29 0 0 0
01/03/2018
18.25
 0 18.25 18.25 18.25 0 0 0
28/02/2018
18.25
 270 19.61 19.61 18.25 0 0 0
27/02/2018
19.61
 770 21.07 21.07 19.61 0 0 0
26/02/2018
21.07
 20 20.27 21.07 21.07 0 0 0
23/02/2018
20.27
 20 19.52 20.27 19.94 0 0 0
22/02/2018
19.52
 1,020 19.47 19.52 18.16 0 0 0
21/02/2018
19.47
 0 19.47 19.47 19.47 0 0 0
13/02/2018
19.47
 0 19.47 19.47 19.47 0 0 0
12/02/2018
19.47
 80 19.52 19.52 18.25 0 0 0
09/02/2018
19.52
 0 19.52 19.52 19.52 0 0 0
08/02/2018
19.52
 0 19.52 19.52 19.52 0 0 0
07/02/2018
19.52
 200 19.52 19.52 19.52 0 0 0
06/02/2018
19.52
 0 19.52 19.52 19.52 0 0 0
05/02/2018
19.52
 10 19.57 19.57 19.52 0 0 0
02/02/2018
19.57
 20 19.71 19.71 19.57 0 0 0
01/02/2018
19.71
 0 19.71 19.71 19.71 0 0 0
31/01/2018
19.71
 0 19.71 19.71 19.71 0 0 0
30/01/2018
19.71
 1,340 19.66 19.71 18.81 0 0 0
29/01/2018
19.66
 0 19.66 19.66 19.66 0 0 0
26/01/2018
19.66
 10 19.66 19.66 19.66 0 0 0
25/01/2018
19.66
 1,610 19.38 19.66 18.11 0 0 0
22/01/2018
19.38
 0 19.38 19.38 19.38 0 0 0
19/01/2018
19.38
 800 19.24 19.38 19.29 760 0 0.0
18/01/2018
19.24
 30 19.33 19.33 19.24 0 0 0
17/01/2018
19.33
 2,830 18.20 19.33 18.16 0 2,810 -0.1
16/01/2018
18.20
 290 19.00 19.00 18.20 0 0 0
15/01/2018
19.00
 2,680 20.23 20.23 18.81 0 0 0
12/01/2018
20.23
 50 20.23 20.23 20.23 0 0 0
11/01/2018
20.23
 20 19.76 20.23 20.23 0 0 0
10/01/2018
19.76
 7,130 18.49 19.76 18.11 0 3,030 -0.1
09/01/2018
18.49
 10 19.57 19.57 18.49 0 0 0
08/01/2018
19.57
 1,060 20.70 20.70 19.57 0 0 0
05/01/2018
20.70
 40 20.65 20.70 20.65 0 0 0
04/01/2018
20.65
 1,200 20.70 20.70 19.29 0 70 -0.0
03/01/2018
20.70
 1,030 20.70 20.70 19.29 0 0 0
02/01/2018
20.70
 2,030 22.06 22.06 20.56 0 830 -0.0
29/12/2017
22.06
 5,010 21.17 22.06 22.06 0 0 0
28/12/2017
21.17
 10,270 19.99 21.17 19.99 0 0 0
27/12/2017
19.99
 13,050 18.72 19.99 19.57 0 0 0
26/12/2017
18.72
 16,280 17.50 18.72 16.65 0 0 0
25/12/2017
17.50
 4,530 18.81 19.90 17.50 0 0 0
22/12/2017
18.81
 3,690 20.04 20.04 18.67 0 0 0
21/12/2017
20.04
 610 19.90 20.23 18.53 0 0 0
20/12/2017
19.90
 2,570 19.71 20.18 18.34 0 0 0
19/12/2017
19.71
 1,130 19.00 19.71 18.34 0 0 0
18/12/2017
19.00
 0 19.00 19.00 19.00 0 0 0
15/12/2017
19.00
 310 18.44 19.61 19.00 0 0 0
14/12/2017
18.44
 2,190 19.00 19.00 18.44 2,000 0 0.0
13/12/2017
19.00
 60 19.29 19.29 18.39 0 0 0
12/12/2017
19.29
 0 19.29 19.29 19.29 0 0 0
11/12/2017
19.29
 30 19.29 19.29 19.29 0 0 0
08/12/2017
19.29
 10 19.47 19.47 19.29 0 0 0
07/12/2017
19.47
 600 19.29 19.47 19.29 0 330 -0.0
06/12/2017
19.29
 110 19.66 19.66 19.00 0 0 0
05/12/2017
19.66
 260 19.38 19.66 19.66 0 0 0
04/12/2017
19.38
 6,110 20.70 20.70 19.38 0 0 0
01/12/2017
20.70
 1,530 19.90 20.70 19.29 0 0 0
30/11/2017
19.90
 50 21.07 21.07 19.76 0 0 0
29/11/2017
21.07
 1,510 21.54 21.54 20.04 0 0 0
28/11/2017
21.54
 520 21.64 21.64 20.13 0 0 0
27/11/2017
21.64
 60 21.07 21.64 21.64 0 0 0
24/11/2017
21.07
 1,500 19.76 21.07 18.49 0 0 0
23/11/2017
19.76
 0 19.76 19.76 19.76 0 0 0
22/11/2017
19.76
 8,000 20.98 20.98 19.76 0 7,860 -0.2
21/11/2017
20.98
 0 20.98 20.98 20.98 0 0 0
20/11/2017
20.98
 3,210 19.76 21.12 20.41 0 0 0
17/11/2017
19.76
 50 19.76 19.76 19.76 0 0 0
16/11/2017
19.76
 1,100 19.76 19.76 19.76 1,100 0 0.0
15/11/2017
19.76
 500 19.76 19.76 19.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |