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
(2024-09-27) 		0.10 0.16% 20,400 11,000 0.7
60
62
62
3 tháng
(2024-08-28) 		2.50 4.20% 23,800 11,000 0.7
59.50
62.50
62
6 tháng
(2024-05-30) 		6.98 12.68% 27,800 9,700 0.6
54.92
62.50
62
12 tháng
(2023-12-04) 		5.69 10.11% 77,400 -300 0.1
50.76
65.13
62
24 tháng
(2022-12-07) 		18.26 41.73% 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)
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
29/06/2015
19.81
 170,860 19.73 20.14 19.40 0 0 0
26/06/2015
19.73
 188,460 20.39 20.39 19.73 0 10,000 -0.2
25/06/2015
20.39
 135,790 20.39 20.47 20.14 0 5,000 -0.1
24/06/2015
20.39
 58,290 20.64 20.72 20.39 0 0 0
23/06/2015
20.64
 95,020 20.22 20.96 20.22 0 0 0
22/06/2015
20.22
 157,310 20.55 20.55 20.06 0 0 0
19/06/2015
20.55
 222,760 20.72 20.96 20.39 2,600 0 0.1
18/06/2015
20.72
 211,240 20.88 21.05 20.64 0 0 0
17/06/2015
20.88
 314,700 21.05 21.46 20.72 0 0 0
16/06/2015
21.05
 456,400 21.05 21.87 21.05 10,000 0 0.3
15/06/2015
21.05
 284,330 20.39 21.38 20.39 5,000 0 0.1
12/06/2015
20.39
 339,720 19.81 21.05 19.81 0 3,000 -0.1
11/06/2015
19.81
 166,490 19.81 20.14 19.65 0 0 0
10/06/2015
19.81
 191,430 20.06 20.22 19.81 0 0 0
09/06/2015
20.06
 312,430 19.73 20.47 19.73 0 0 0
08/06/2015
19.73
 492,700 19.73 20.31 19.57 0 0 0
05/06/2015
19.73
 371,280 19.57 20.06 19.32 0 0 0
04/06/2015
19.57
 222,690 19.48 19.81 19.48 0 7,690 -0.2
03/06/2015
19.48
 234,450 19.16 20.06 19.07 0 0 0
02/06/2015
19.16
 233,860 18.66 19.40 18.83 0 0 0
01/06/2015
18.66
 262,340 18.91 18.91 18.50 0 0 0
29/05/2015
18.91
 533,650 19.73 19.73 18.91 0 0 0
28/05/2015
19.73
 477,260 19.90 20.14 19.40 0 0 0
27/05/2015
19.90
 266,050 20.22 20.64 19.81 0 0 0
26/05/2015
20.22
 974,170 19.73 21.05 20.22 0 0 0
25/05/2015
19.73
 557,040 18.74 19.73 18.58 0 0 0
22/05/2015
18.74
 221,170 18.17 18.83 18.00 0 0 0
21/05/2015
18.17
 132,310 18.33 18.33 17.84 0 0 0
20/05/2015
18.33
 157,020 17.84 18.58 17.84 0 0 0
19/05/2015
17.84
 79,110 17.84 18.17 17.51 0 0 0
18/05/2015
17.84
 47,660 18.42 18.42 17.84 0 0 0
15/05/2015
18.42
 446,800 19.07 19.40 18.42 0 0 0
14/05/2015
19.07
 860,730 17.84 19.07 18.25 0 0 0
13/05/2015
17.84
 106,780 17.76 18.00 17.76 0 0 0
12/05/2015
17.76
 90,640 17.92 18.00 17.43 0 120 -0.0
11/05/2015
17.92
 72,420 17.76 17.92 17.68 0 100 -0.0
08/05/2015
17.76
 59,850 18.00 18.42 17.76 0 0 0
07/05/2015
18.00
 71,360 17.92 18.00 17.51 0 4,500 -0.1
06/05/2015
17.92
 106,370 17.92 18.09 17.92 0 0 0
05/05/2015
17.92
 155,170 17.43 18.50 17.27 0 100 -0.0
04/05/2015
17.43
 220,550 17.76 17.76 17.27 0 0 0
27/04/2015
17.76
 69,650 18.00 18.00 17.76 0 0 0
24/04/2015
18.00
 267,450 18.25 18.25 17.92 0 0 0
23/04/2015
18.25
 112,860 18.66 18.83 18.25 0 0 0
22/04/2015
18.66
 80,650 18.17 18.74 18.17 0 0 0
21/04/2015
18.17
 36,450 18.17 18.33 18.09 0 0 0
20/04/2015
18.17
 71,980 18.33 18.50 18.09 0 0 0
17/04/2015
18.33
 131,100 18.50 18.50 18.33 0 5,180 -0.1
16/04/2015
18.50
 56,710 18.58 18.74 18.33 0 0 0
15/04/2015
18.58
 157,120 18.17 18.91 18.09 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |