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
(2025-11-19) 		-0.40 -0.62% 9,500 -300 -0.0
63
64
63.60
2 tháng
(2025-10-20) 		3.60 6% 11,900 -600 -0.0
55
64
63.60
3 tháng
(2025-09-22) 		6.08 10.57% 14,700 -1,600 -0.1
55
64
63.60
6 tháng
(2025-06-23) 		8.59 15.61% 20,700 -1,500 -0.1
53.29
64
63.60
12 tháng
(2024-12-24) 		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
(2023-01-04) 		13.41 26.71% 271,500 -23,200 -0.4
42.26
64
63.60
60 tháng
(2021-01-14) 		7.53 13.43% 585,700 -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)
06/12/2017
17.45
 110 17.79 17.79 17.19 0 0 0
05/12/2017
17.79
 260 17.53 17.79 17.79 0 0 0
04/12/2017
17.53
 6,110 18.73 18.73 17.53 0 0 0
01/12/2017
18.73
 1,530 18.00 18.73 17.45 0 0 0
30/11/2017
18.00
 50 19.07 19.07 17.88 0 0 0
29/11/2017
19.07
 1,510 19.49 19.49 18.13 0 0 0
28/11/2017
19.49
 520 19.58 19.58 18.22 0 0 0
27/11/2017
19.58
 60 19.07 19.58 19.58 0 0 0
24/11/2017
19.07
 1,500 17.88 19.07 16.73 0 0 0
23/11/2017
17.88
 0 17.88 17.88 17.88 0 0 0
22/11/2017
17.88
 8,000 18.98 18.98 17.88 0 7,860 -0.2
21/11/2017
18.98
 0 18.98 18.98 18.98 0 0 0
20/11/2017
18.98
 3,210 17.88 19.11 18.47 0 0 0
17/11/2017
17.88
 50 17.88 17.88 17.88 0 0 0
16/11/2017
17.88
 1,100 17.88 17.88 17.88 1,100 0 0.0
15/11/2017
17.88
 500 17.88 17.88 17.88 0 0 0
14/11/2017
17.88
 1,000 19.15 19.15 17.88 0 0 0
13/11/2017
19.15
 10 19.66 19.66 19.15 0 0 0
10/11/2017
19.66
 2,200 18.47 19.66 19.66 2,200 0 0.1
09/11/2017
18.47
 10 19.58 19.58 18.47 0 0 0
08/11/2017
19.58
 10 19.58 19.58 19.58 0 0 0
07/11/2017
19.58
 0 19.58 19.58 19.58 0 0 0
06/11/2017
19.58
 10 19.75 19.75 19.58 0 0 0
03/11/2017
19.75
 190 19.41 19.75 19.41 180 0 0.0
02/11/2017
19.41
 1,010 19.49 19.49 18.30 0 480 -0.0
01/11/2017
19.49
 540 20.30 20.30 18.90 0 0 0
31/10/2017
20.30
 40 19.66 20.30 19.66 30 0 0.0
30/10/2017
19.66
 1,080 20.43 20.43 19.02 0 0 0
27/10/2017
20.43
 1,010 20.43 20.43 19.02 0 0 0
26/10/2017
20.43
 3,500 20.43 20.43 19.02 0 1,000 -0.0
25/10/2017
20.43
 6,000 19.92 20.43 18.73 0 1,000 -0.0
24/10/2017
19.92
 30 20.43 20.43 19.88 0 0 0
23/10/2017
20.43
 10 21.19 21.19 20.43 0 0 0
20/10/2017
21.19
 0 21.19 21.19 21.19 0 0 0
19/10/2017
21.19
 3,390 20.39 21.19 18.98 0 0 0
18/10/2017
20.39
 150 20.00 20.39 20.39 0 0 0
17/10/2017
20.00
 1,890 18.73 20.00 18.73 0 0 0
16/10/2017
18.73
 3,140 18.34 18.73 17.07 0 0 0
13/10/2017
18.34
 20 17.28 18.34 18.34 0 0 0
12/10/2017
17.28
 820 18.56 18.56 17.28 0 0 0
11/10/2017
18.56
 2,380 19.79 19.79 18.43 0 0 0
10/10/2017
19.79
 10 21.28 21.28 19.79 0 0 0
09/10/2017
21.28
 1,050 19.92 21.28 18.56 0 0 0
06/10/2017
19.92
 10 18.73 19.92 19.92 0 0 0
05/10/2017
18.73
 1,090 19.83 19.83 18.47 0 0 0
04/10/2017
19.83
 20 21.28 21.28 19.83 0 0 0
03/10/2017
21.28
 180 20.85 22.22 19.58 0 0 0
02/10/2017
20.85
 10 19.54 20.85 20.85 0 0 0
29/09/2017
19.54
 20 20.00 20.00 18.73 0 0 0
28/09/2017
20.00
 0 20.00 20.00 20.00 0 0 0
27/09/2017
20.00
 0 20.00 20.00 20.00 0 0 0
26/09/2017
20.00
 660 19.58 20.85 18.26 500 0 0.0
25/09/2017
19.58
 30 19.58 19.58 18.30 0 0 0
22/09/2017
19.58
 10 19.49 19.58 19.58 0 0 0
21/09/2017
19.49
 10 19.54 19.54 19.49 0 0 0
20/09/2017
19.54
 20 19.49 19.54 19.07 0 0 0
19/09/2017
19.49
 10 19.58 19.58 19.49 0 0 0
18/09/2017
19.58
 60 20.34 20.34 19.58 0 0 0
15/09/2017
20.34
 0 20.34 20.34 20.34 0 0 0
14/09/2017
20.34
 350 20.43 20.43 20.34 340 0 0.0
13/09/2017
20.43
 330 19.58 20.43 18.30 0 0 0
12/09/2017
19.58
 310 19.58 20.60 18.26 0 0 0
11/09/2017
19.58
 30 18.30 19.58 19.58 0 0 0
08/09/2017
18.30
 170 17.11 18.30 17.02 0 0 0
07/09/2017
17.11
 2,110 18.17 19.41 17.11 0 0 0
06/09/2017
18.17
 310 17.02 18.17 17.11 0 0 0
05/09/2017
17.02
 90 18.05 18.05 17.02 0 0 0
01/09/2017
18.05
 20 19.15 19.88 18.05 0 0 0
31/08/2017
19.15
 10 19.58 19.58 19.15 0 0 0
30/08/2017
19.58
 10 20.34 20.34 19.58 0 0 0
29/08/2017
20.34
 10 19.58 20.34 20.34 0 0 0
28/08/2017
19.58
 200 18.68 19.58 19.58 0 0 0
25/08/2017
18.68
 10 17.58 18.68 18.68 0 0 0
24/08/2017
17.58
 0 17.58 17.58 17.58 0 0 0
23/08/2017
17.58
 50 17.15 18.30 17.58 20 0 0.0
22/08/2017
17.15
 30 18.17 19.36 17.15 0 0 0
21/08/2017
18.17
 10 18.17 18.17 18.17 10 0 0.0
18/08/2017
18.17
 0 18.17 18.17 18.17 0 0 0
17/08/2017
18.17
 20 19.45 19.83 18.17 0 0 0
16/08/2017
19.45
 0 19.45 19.45 19.45 0 0 0
15/08/2017
19.45
 10 19.49 19.49 19.45 0 0 0
14/08/2017
19.49
 120 19.58 19.58 19.49 120 0 0.0
11/08/2017
19.58
 350 19.58 19.58 19.58 350 0 0.0
10/08/2017
19.58
 110 19.58 19.58 18.30 0 0 0
09/08/2017
19.58
 200 18.56 19.58 19.58 0 0 0
08/08/2017
18.56
 10 18.73 18.73 18.56 0 0 0
07/08/2017
18.73
 40 18.60 18.73 18.60 0 0 0
04/08/2017
18.60
 0 18.60 18.60 18.60 0 0 0
03/08/2017
18.60
 2,010 19.45 19.49 18.60 2,000 0 0.0
02/08/2017
19.45
 50 19.45 19.45 19.45 50 0 0.0
01/08/2017
19.45
 10 18.43 19.45 19.45 10 0 0.0
31/07/2017
18.43
 10 19.75 19.75 18.43 0 0 0
28/07/2017
19.75
 10 18.56 19.75 19.75 0 0 0
27/07/2017
18.56
 5,710 18.56 18.64 18.56 5,700 0 0.1
26/07/2017
18.56
 60 19.92 19.92 18.56 50 0 0.0
25/07/2017
19.92
 40 20.00 20.00 18.64 0 0 0
24/07/2017
20.00
 10 20.51 20.51 20.00 0 0 0
21/07/2017
20.51
 10 19.28 20.51 20.51 0 0 0
20/07/2017
19.28
 70 20.73 20.73 19.28 0 0 0
19/07/2017
20.73
 200 19.49 20.77 20.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |