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)
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
13/04/2016
17.89
 90 17.72 18.60 17.37 0 0 0
12/04/2016
17.72
 8,200 18.42 19.31 17.63 0 0 0
11/04/2016
18.42
 2,550 17.72 18.51 18.16 0 0 0
08/04/2016
17.72
 1,210 18.42 19.22 17.72 0 0 0
07/04/2016
18.42
 2,110 17.63 18.42 17.63 0 0 0
06/04/2016
17.63
 12,780 17.45 18.34 17.63 0 0 0
05/04/2016
17.45
 50 18.25 18.25 17.45 0 0 0
04/04/2016
18.25
 2,040 18.34 18.95 18.25 0 0 0
01/04/2016
18.34
 230 18.86 18.95 18.34 0 0 0
31/03/2016
18.86
 23,010 18.25 18.95 18.86 3,000 0 0.1
30/03/2016
18.25
 9,430 18.16 18.95 18.25 0 0 0
29/03/2016
18.16
 9,840 19.22 19.22 18.16 0 0 0
28/03/2016
19.22
 4,360 19.22 19.22 18.95 0 0 0
25/03/2016
19.22
 7,600 19.39 19.39 18.86 0 0 0
24/03/2016
19.39
 3,010 19.31 19.39 19.39 0 0 0
23/03/2016
19.31
 2,200 19.31 19.31 19.31 0 0 0
22/03/2016
19.31
 2,620 19.04 19.31 19.04 0 0 0
21/03/2016
19.04
 1,310 19.48 19.48 19.04 0 0 0
18/03/2016
19.48
 520 19.48 19.48 19.48 0 0 0
17/03/2016
19.48
 11,120 19.48 19.57 19.13 0 0 0
16/03/2016
19.48
 160 19.39 19.48 19.13 0 0 0
15/03/2016
19.39
 12,090 19.31 19.83 18.95 0 0 0
14/03/2016
19.31
 1,670 19.04 19.48 18.95 0 0 0
11/03/2016
19.04
 14,100 19.66 19.66 19.04 0 0 0
10/03/2016
19.66
 16,000 18.95 19.66 19.39 0 0 0
09/03/2016
18.95
 930 18.95 19.75 18.95 0 0 0
08/03/2016
18.95
 9,990 19.57 20.27 18.86 0 0 0
07/03/2016: Cổ tức tiền mặt tỉ lệ: 6%
07/03/2016
19.57
 4,070 19.48 19.57 19.22 0 0 0
04/03/2016
19.48
 45,910 18.45 19.57 18.79 0 0 0
03/03/2016
18.45
 6,180 18.45 18.88 18.37 0 0 0
02/03/2016
18.45
 23,410 19.14 19.14 18.37 0 0 0
01/03/2016
19.14
 130 19.14 19.31 19.05 0 0 0
29/02/2016
19.14
 1,000 18.71 19.48 18.45 0 0 0
26/02/2016
18.71
 18,670 18.62 18.71 18.62 0 0 0
25/02/2016
18.62
 6,610 18.71 18.71 18.28 0 0 0
24/02/2016
18.71
 31,830 18.62 18.71 18.54 0 0 0
23/02/2016
18.62
 9,630 18.54 18.62 18.19 0 630 -0.0
22/02/2016
18.54
 32,520 18.45 18.88 18.02 0 0 0
19/02/2016
18.45
 3,120 18.45 18.79 18.45 0 0 0
18/02/2016
18.45
 6,920 18.79 18.79 18.45 0 0 0
17/02/2016
18.79
 2,530 18.45 18.97 18.37 0 0 0
16/02/2016
18.45
 18,790 19.05 19.05 17.85 100 0 0.0
15/02/2016
19.05
 1,020 18.62 19.22 18.28 0 0 0
05/02/2016
18.62
 1,010 18.37 18.79 18.62 0 0 0
04/02/2016
18.37
 3,620 18.45 18.45 18.37 0 0 0
03/02/2016
18.45
 14,330 19.31 19.31 18.45 0 0 0
02/02/2016
19.31
 12,010 19.48 19.48 19.31 0 0 0
01/02/2016
19.48
 10,000 19.31 19.48 19.48 0 0 0
29/01/2016
19.31
 19,430 19.40 19.40 19.31 0 0 0
28/01/2016
19.40
 22,780 19.57 19.65 18.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |