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)
15/11/2016
18.12
 84,880 18.89 19.57 18.12 0 100 -0.0
14/11/2016
18.89
 410 18.30 18.93 18.89 0 0 0
11/11/2016
18.30
 1,040 19.66 19.66 18.30 0 0 0
10/11/2016
19.66
 302,510 19.66 19.66 19.02 0 0 0
09/11/2016
19.66
 194,470 19.66 19.93 18.30 1,000 0 0.0
08/11/2016
19.66
 10 19.29 19.66 19.66 0 0 0
07/11/2016
19.29
 10 18.57 19.29 19.29 0 0 0
04/11/2016
18.57
 60 18.57 18.57 18.12 0 0 0
03/11/2016
18.57
 25,310 18.98 18.98 17.71 0 0 0
02/11/2016
18.98
 13,610 19.39 19.39 18.21 0 0 0
01/11/2016
19.39
 10,750 20.52 20.52 19.11 0 0 0
31/10/2016
20.52
 230 19.66 20.52 18.57 0 0 0
28/10/2016
19.66
 14,110 19.39 19.79 18.07 0 0 0
27/10/2016
19.39
 3,040 20.38 20.38 19.39 0 0 0
26/10/2016
20.38
 1,620 19.34 20.65 18.62 1,600 0 0.0
25/10/2016
19.34
 1,020 20.70 20.70 19.34 0 0 0
24/10/2016
20.70
 380 19.93 20.70 19.02 30 0 0.0
21/10/2016
19.93
 7,050 20.38 20.83 19.93 0 0 0
20/10/2016
20.38
 4,850 20.38 20.74 20.38 0 0 0
19/10/2016
20.38
 5,480 20.79 20.97 19.39 0 0 0
18/10/2016
20.79
 30 21.60 21.60 20.79 0 0 0
17/10/2016
21.60
 10 20.83 21.60 21.60 0 0 0
14/10/2016
20.83
 0 20.83 20.83 20.83 0 0 0
13/10/2016
20.83
 0 20.83 20.83 20.83 0 0 0
12/10/2016
20.83
 0 20.83 20.83 20.83 0 0 0
11/10/2016
20.83
 6,480 20.83 20.83 19.39 0 0 0
10/10/2016
20.83
 21,230 19.93 20.83 19.02 1,000 0 0.0
07/10/2016
19.93
 1,500 20.93 20.93 19.93 0 0 0
06/10/2016
20.93
 2,000 20.83 20.93 20.93 2,000 0 0.0
05/10/2016
20.83
 0 20.83 20.83 20.83 0 0 0
04/10/2016
20.83
 2,880 21.06 21.06 20.02 0 0 0
03/10/2016
21.06
 5,010 21.20 21.20 19.93 0 0 0
30/09/2016
21.20
 1,770 21.20 21.65 19.79 0 0 0
29/09/2016
21.20
 3,520 21.02 21.20 21.11 0 0 0
28/09/2016
21.02
 400 20.11 21.02 21.02 0 0 0
27/09/2016
20.11
 4,000 21.11 21.11 20.11 0 0 0
26/09/2016
21.11
 0 21.11 21.11 21.11 0 0 0
23/09/2016
21.11
 10,000 21.02 21.11 21.11 0 0 0
22/09/2016
21.02
 700 20.93 21.02 21.02 0 0 0
21/09/2016
20.93
 0 20.93 20.93 20.93 0 0 0
20/09/2016
20.93
 350 20.93 20.93 20.93 0 0 0
19/09/2016
20.93
 15,070 21.11 21.11 20.38 0 0 0
16/09/2016
21.11
 560 21.11 21.11 21.11 0 0 0
15/09/2016
21.11
 410 21.20 21.20 21.11 0 0 0
14/09/2016
21.20
 1,700 21.29 21.29 20.93 700 0 0.0
13/09/2016
21.29
 320 21.29 21.29 21.29 0 0 0
12/09/2016
21.29
 380 21.47 21.47 20.47 0 0 0
09/09/2016
21.47
 1,500 21.47 22.01 20.29 0 0 0
08/09/2016: Cổ tức tiền mặt tỉ lệ: 6.4%
08/09/2016
21.47
 11,550 20.98 21.65 19.75 0 0 0
07/09/2016
20.98
 260 20.89 21.51 20.98 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |