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)
06/09/2016
20.89
 5,550 19.75 20.89 19.75 0 0 0
05/09/2016
19.75
 8,020 20.98 20.98 19.75 0 0 0
01/09/2016
20.98
 2,200 20.98 20.98 20.98 0 0 0
31/08/2016
20.98
 8,810 20.98 21.16 20.89 1,800 0 0.0
30/08/2016
20.98
 8,120 20.98 20.98 19.66 0 0 0
29/08/2016
20.98
 30,760 21.07 21.07 20.63 0 0 0
26/08/2016
21.07
 1,730 21.07 21.07 20.72 0 0 0
25/08/2016
21.07
 13,600 21.07 21.86 20.80 1,300 0 0.0
24/08/2016
21.07
 10,110 21.16 21.16 20.54 0 0 0
23/08/2016
21.16
 5,870 21.16 21.51 20.72 1,200 0 0.0
22/08/2016
21.16
 2,420 21.69 21.95 21.16 0 0 0
19/08/2016
21.69
 40 21.60 21.69 21.69 0 0 0
18/08/2016
21.60
 2,480 22.04 22.04 21.16 600 0 0.0
17/08/2016
22.04
 44,220 21.07 22.48 20.89 0 0 0
16/08/2016
21.07
 11,550 20.72 21.16 20.27 0 0 0
15/08/2016
20.72
 31,550 19.92 21.16 20.19 0 0 0
12/08/2016
19.92
 12,340 20.72 20.72 19.92 0 0 0
11/08/2016
20.72
 51,710 20.45 21.07 20.27 0 0 0
10/08/2016
20.45
 11,740 20.54 20.72 19.92 0 0 0
09/08/2016
20.54
 121,260 19.31 20.63 19.83 0 0 0
08/08/2016
19.31
 239,480 18.07 19.31 18.51 0 182,000 -3.9
05/08/2016
18.07
 1,000 19.31 19.31 18.07 0 0 0
04/08/2016
19.31
 0 19.31 19.31 19.31 0 0 0
03/08/2016
19.31
 1,000 19.31 19.31 19.31 1,000 0 0.0
02/08/2016
19.31
 40 19.39 19.39 18.16 0 0 0
01/08/2016
19.39
 3,000 19.39 19.39 19.39 0 0 0
29/07/2016
19.39
 4,080 19.39 19.39 19.22 4,000 0 0.1
28/07/2016
19.39
 170 18.95 19.39 19.22 0 0 0
27/07/2016
18.95
 110 17.98 18.95 18.95 0 0 0
26/07/2016
17.98
 1,570 18.78 19.75 17.72 0 0 0
25/07/2016
18.78
 130 20.10 20.10 18.78 0 0 0
22/07/2016
20.10
 700 20.19 20.19 18.78 0 0 0
21/07/2016
20.19
 0 20.19 20.19 20.19 0 0 0
20/07/2016
20.19
 0 20.19 20.19 20.19 0 0 0
19/07/2016
20.19
 520 20.19 20.19 20.19 0 0 0
18/07/2016
20.19
 10 19.31 20.19 20.19 0 0 0
15/07/2016
19.31
 26,900 18.07 19.31 18.07 0 90 -0.0
14/07/2016
18.07
 100 18.95 18.95 18.07 0 0 0
13/07/2016
18.95
 4,760 17.72 18.95 18.95 0 0 0
12/07/2016
17.72
 118,000 18.25 18.25 17.72 0 118,000 -2.4
11/07/2016
18.25
 3,660 18.95 20.10 18.25 0 0 0
08/07/2016
18.95
 1,000 20.27 20.27 18.95 0 0 0
07/07/2016
20.27
 2,020 20.19 20.27 18.78 0 0 0
06/07/2016
20.19
 90 20.01 20.19 20.19 0 0 0
05/07/2016
20.01
 8,010 19.04 20.19 19.83 6,000 0 0.1
04/07/2016
19.04
 61,210 20.27 20.63 19.04 200 0 0.0
01/07/2016
20.27
 0 20.27 20.27 20.27 0 0 0
30/06/2016
20.27
 25,350 20.27 20.63 20.27 900 0 0.0
29/06/2016
20.27
 76,100 20.10 20.72 20.10 100 2,500 -0.1
28/06/2016
20.10
 67,500 19.39 20.10 19.48 0 0 0
27/06/2016
19.39
 83,800 19.39 20.19 18.51 50 0 0.0
24/06/2016
19.39
 120,260 18.25 19.48 17.01 4,000 0 0.1
23/06/2016
18.25
 24,050 18.25 18.34 18.25 2,120 0 0.0
22/06/2016
18.25
 3,120 18.34 18.34 18.25 0 0 0
21/06/2016
18.34
 12,020 19.22 19.83 18.34 20 0 0.0
20/06/2016
19.22
 65,010 18.34 19.39 18.42 0 0 0
17/06/2016
18.34
 1,020 18.51 18.51 17.63 0 0 0
16/06/2016
18.51
 11,000 17.63 18.51 17.63 0 0 0
15/06/2016
17.63
 4,470 17.98 17.98 17.63 1,010 10 0.0
14/06/2016
17.98
 550 17.98 17.98 17.98 0 0 0
13/06/2016
17.98
 3,500 19.22 19.22 17.98 0 0 0
10/06/2016
19.22
 0 19.22 19.22 19.22 0 0 0
09/06/2016
19.22
 2,610 19.39 19.39 18.51 590 0 0.0
08/06/2016
19.39
 146,430 19.22 20.01 18.60 0 0 0
07/06/2016
19.22
 5,010 18.95 19.22 18.95 0 0 0
06/06/2016
18.95
 10,050 18.34 18.95 18.42 0 0 0
03/06/2016
18.34
 33,780 17.19 18.34 17.19 0 0 0
02/06/2016
17.19
 3,600 17.54 17.54 17.19 0 0 0
01/06/2016
17.54
 32,570 17.89 17.98 17.54 0 0 0
31/05/2016
17.89
 1,760 17.37 17.89 17.37 0 0 0
30/05/2016
17.37
 5,300 17.63 17.98 17.37 0 0 0
27/05/2016
17.63
 2,060 17.63 17.63 17.63 0 0 0
26/05/2016
17.63
 17,940 17.63 17.63 17.63 0 0 0
25/05/2016
17.63
 7,420 17.63 17.89 17.63 0 0 0
24/05/2016
17.63
 29,550 18.25 18.25 17.54 0 0 0
23/05/2016
18.25
 9,720 17.72 18.25 17.19 0 0 0
20/05/2016
17.72
 2,050 18.51 18.51 17.72 0 0 0
19/05/2016
18.51
 23,760 17.63 18.51 17.19 0 330 -0.0
18/05/2016
17.63
 1,650 17.63 17.63 17.54 0 0 0
17/05/2016
17.63
 460 18.07 18.07 17.63 0 0 0
16/05/2016
18.07
 60 18.07 18.07 17.89 0 0 0
13/05/2016
18.07
 15,700 18.07 18.86 17.45 0 0 0
12/05/2016
18.07
 19,010 18.95 18.95 17.89 0 0 0
11/05/2016
18.95
 10,210 19.04 19.04 17.81 0 0 0
10/05/2016
19.04
 0 19.04 19.04 19.04 0 0 0
09/05/2016
19.04
 100 19.04 19.04 19.04 0 0 0
06/05/2016
19.04
 3,350 19.31 19.31 18.51 0 0 0
05/05/2016
19.31
 0 19.31 19.31 19.31 0 0 0
04/05/2016
19.31
 10,600 18.78 19.31 18.95 2,600 0 0.1
29/04/2016
18.78
 11,760 19.04 19.04 17.81 0 0 0
28/04/2016
19.04
 0 19.04 19.04 19.04 0 0 0
27/04/2016
19.04
 5,520 19.13 19.13 18.78 0 0 0
26/04/2016
19.13
 34,110 19.22 19.22 18.51 0 0 0
25/04/2016
19.22
 12,500 18.69 19.22 17.63 0 0 0
22/04/2016
18.69
 41,610 17.63 18.69 16.57 0 4,000 -0.1
21/04/2016
17.63
 1,600 17.45 17.63 17.37 0 0 0
20/04/2016
17.45
 1,130 18.51 18.51 17.45 0 0 0
19/04/2016
18.51
 3,350 17.63 18.51 17.19 0 0 0
15/04/2016
17.63
 4,080 17.89 17.89 17.10 0 0 0
14/04/2016
17.89
 10,350 17.89 18.16 17.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |