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)
17/11/2015
20.08
 58,050 19.14 20.08 18.45 0 0 0
16/11/2015
19.14
 33,700 18.62 19.74 18.45 0 0 0
13/11/2015
18.62
 71,270 19.14 19.74 18.62 0 0 0
12/11/2015
19.14
 25,140 20.00 20.00 19.14 0 0 0
11/11/2015
20.00
 14,330 20.00 20.34 19.31 0 0 0
10/11/2015
20.00
 17,760 20.51 20.51 19.65 0 240 -0.0
09/11/2015
20.51
 8,410 21.03 21.03 20.08 0 0 0
06/11/2015
21.03
 41,500 21.11 21.20 20.60 0 0 0
05/11/2015
21.11
 23,250 21.03 21.11 20.77 0 0 0
04/11/2015
21.03
 120,460 20.94 21.37 20.94 0 0 0
03/11/2015
20.94
 239,830 20.60 21.46 20.17 150 50 0.0
02/11/2015
20.60
 64,540 21.28 21.46 20.43 0 0 0
30/10/2015
21.28
 93,960 20.77 21.46 20.77 0 0 0
29/10/2015
20.77
 92,550 20.85 21.11 20.77 50 0 0.0
28/10/2015
20.85
 214,110 21.03 21.46 20.77 50 0 0.0
27/10/2015
21.03
 214,570 21.63 22.23 20.60 1,200 0 0.0
26/10/2015
21.63
 637,100 20.25 21.63 20.34 0 0 0
23/10/2015
20.25
 487,230 18.97 20.25 18.97 0 0 0
22/10/2015
18.97
 145,450 18.37 19.05 18.37 0 0 0
21/10/2015
18.37
 15,070 18.88 18.88 18.37 0 0 0
20/10/2015
18.88
 136,840 18.88 18.97 18.62 0 0 0
19/10/2015
18.88
 111,150 18.62 19.05 18.45 0 5,010 -0.1
16/10/2015
18.62
 98,570 18.71 18.88 18.54 0 0 0
15/10/2015
18.71
 13,720 19.05 19.22 18.71 750 0 0.0
14/10/2015
19.05
 143,500 18.62 19.14 18.28 0 12,000 -0.3
13/10/2015
18.62
 22,790 18.97 18.97 18.45 0 0 0
12/10/2015
18.97
 97,710 19.05 19.05 18.54 0 0 0
09/10/2015
19.05
 2,500 18.97 19.05 18.97 0 0 0
08/10/2015
18.97
 8,420 19.05 19.14 18.88 50 0 0.0
07/10/2015
19.05
 54,510 18.97 19.14 18.45 0 0 0
06/10/2015
18.97
 30,750 18.71 18.97 18.62 0 0 0
05/10/2015
18.71
 17,310 18.54 18.88 18.54 0 0 0
02/10/2015
18.54
 11,000 19.05 19.05 18.54 0 0 0
01/10/2015
19.05
 3,690 19.22 19.22 18.88 0 0 0
30/09/2015
19.22
 39,050 18.88 19.22 18.19 0 0 0
29/09/2015
18.88
 26,040 18.79 18.88 18.54 0 0 0
28/09/2015
18.79
 40,100 18.97 18.97 18.02 6,000 0 0.1
25/09/2015
18.97
 16,400 19.05 19.05 18.62 0 0 0
24/09/2015
19.05
 5,830 18.88 19.05 18.79 0 0 0
23/09/2015
18.88
 39,710 18.37 19.05 18.45 0 0 0
22/09/2015
18.37
 55,670 18.97 19.14 18.37 0 0 0
21/09/2015
18.97
 20,470 19.14 19.14 18.79 0 0 0
18/09/2015
19.14
 14,530 18.54 19.14 18.62 0 0 0
17/09/2015
18.54
 27,930 18.54 19.22 18.54 0 0 0
16/09/2015
18.54
 28,870 19.31 19.74 18.54 0 0 0
15/09/2015
19.31
 9,410 19.65 19.74 19.31 0 0 0
14/09/2015
19.65
 19,940 20.17 20.17 19.57 0 0 0
11/09/2015
20.17
 30,930 20.17 20.17 19.82 0 0 0
10/09/2015
20.17
 35,840 20.25 20.25 19.65 0 0 0
09/09/2015
20.25
 16,120 20.17 20.60 19.82 0 0 0
08/09/2015
20.17
 41,590 19.05 20.34 19.14 0 0 0
07/09/2015
19.05
 41,470 20.34 20.34 19.05 0 0 0
04/09/2015
20.34
 38,080 20.60 20.60 20.00 0 0 0
03/09/2015
20.60
 45,290 20.60 20.94 19.82 0 0 0
01/09/2015
20.60
 62,560 20.00 20.60 19.57 0 0 0
31/08/2015
20.00
 31,360 20.34 20.34 19.48 0 0 0
28/08/2015
20.34
 22,420 20.60 20.60 20.17 80 0 0.0
27/08/2015
20.60
 45,440 20.51 21.03 20.17 0 0 0
26/08/2015
20.51
 41,380 20.34 20.60 20.00 0 0 0
25/08/2015: Cổ tức tiền mặt tỉ lệ: 10%
25/08/2015
20.34
 209,370 19.57 20.43 19.22 50,600 0 1.2
24/08/2015
19.57
 466,730 19.32 19.73 18.00 150,000 0 3.4
21/08/2015
19.32
 81,790 19.73 19.73 18.91 0 0 0
20/08/2015
19.73
 102,480 19.57 19.90 19.48 0 0 0
19/08/2015
19.57
 58,130 19.32 19.65 18.99 10,000 0 0.2
18/08/2015
19.32
 62,140 18.99 19.32 18.91 0 0 0
17/08/2015
18.99
 67,030 20.14 20.14 18.99 0 0 0
14/08/2015
20.14
 116,860 19.73 20.14 19.57 0 0 0
13/08/2015
19.73
 115,110 20.14 20.14 19.73 0 0 0
12/08/2015
20.14
 155,310 20.96 20.96 20.14 0 0 0
11/08/2015
20.96
 79,710 20.96 21.13 20.64 0 5,000 -0.1
10/08/2015
20.96
 91,100 20.88 21.21 20.88 0 2,000 -0.1
07/08/2015
20.88
 29,710 21.21 21.38 20.88 0 0 0
06/08/2015
21.21
 15,230 21.38 21.62 20.96 0 0 0
05/08/2015
21.38
 210,670 20.39 21.38 20.22 2,000 5,000 -0.1
04/08/2015
20.39
 57,330 20.96 20.96 20.39 0 0 0
03/08/2015
20.96
 89,570 21.05 21.21 20.55 0 0 0
31/07/2015
21.05
 103,210 21.29 21.79 21.05 1,200 0 0.0
30/07/2015
21.29
 115,540 21.05 21.46 21.21 7,000 0 0.2
29/07/2015
21.05
 135,840 21.13 21.38 21.05 0 3,000 -0.1
28/07/2015
21.13
 269,360 21.38 21.62 21.05 0 2,000 -0.1
27/07/2015
21.38
 228,080 21.79 21.87 21.38 0 5,410 -0.1
24/07/2015
21.79
 120,090 22.44 22.44 21.70 0 1,400 -0.0
23/07/2015
22.44
 89,230 22.20 22.77 22.20 4,000 0 0.1
22/07/2015
22.20
 47,160 22.03 22.44 21.62 0 11,900 -0.3
21/07/2015
22.03
 113,560 21.79 22.36 21.54 0 4,000 -0.1
20/07/2015
21.79
 155,660 22.44 22.77 21.70 4,000 0 0.1
17/07/2015
22.44
 109,980 23.60 23.92 22.44 0 1,230 -0.0
16/07/2015
23.60
 250,210 22.20 23.68 22.12 0 0 0
15/07/2015
22.20
 744,620 23.10 23.18 22.03 0 1,000 -0.0
14/07/2015
23.10
 231,050 23.02 23.43 22.20 5,000 4,500 0.0
13/07/2015
23.02
 108,660 23.10 23.18 22.77 1,000 0 0.0
10/07/2015
23.10
 339,820 22.36 23.18 22.12 15,100 0 0.4
09/07/2015
22.36
 264,550 22.53 22.53 22.12 0 2,000 -0.1
08/07/2015
22.53
 230,060 22.44 22.86 22.03 0 0 0
07/07/2015
22.44
 656,540 21.29 22.61 21.38 206,620 0 5.6
06/07/2015
21.29
 406,800 20.72 21.70 20.55 2,000 0 0.1
03/07/2015
20.72
 250,030 20.14 20.80 20.06 121,050 0 3.0
02/07/2015
20.14
 70,220 19.73 20.55 19.90 0 0 0
01/07/2015
19.73
 147,790 19.81 20.06 19.57 0 0 0
30/06/2015
19.81
 87,430 19.81 20.06 19.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |