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)
26/01/2015
21.38
 11,660 22.36 22.36 21.38 0 0 0
23/01/2015
22.36
 3,940 22.44 22.44 21.79 90 0 0.0
22/01/2015
22.44
 33,410 22.44 22.44 21.54 10,210 0 0.3
21/01/2015
22.44
 3,510 22.61 22.69 21.79 90 0 0.0
20/01/2015
22.61
 23,020 22.69 23.84 21.29 0 0 0
19/01/2015
22.69
 36,070 24.34 25.08 22.69 0 0 0
16/01/2015
24.34
 75,070 24.34 24.66 22.69 100 0 0.0
15/01/2015
24.34
 23,550 26.06 26.97 24.34 0 0 0
14/01/2015
26.06
 17,760 24.50 26.14 23.43 0 0 0
13/01/2015
24.50
 19,510 23.02 24.58 22.61 0 0 0
12/01/2015
23.02
 6,830 23.02 23.76 23.02 0 0 0
09/01/2015
23.02
 3,400 22.77 23.76 22.77 0 0 0
08/01/2015
22.77
 4,660 21.54 23.02 21.70 0 0 0
07/01/2015: Cổ tức tiền mặt tỉ lệ: 12%
Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67)
07/01/2015
21.54
 7,500 21.93 23.35 21.38 0 0 0
06/01/2015
21.93
 210,530 21.93 23.45 21.37 0 0 0
05/01/2015
21.93
 193,060 20.92 22.27 21.93 0 0 0
31/12/2014
20.92
 133,070 19.57 20.92 20.87 50 0 0.0
30/12/2014
19.57
 118,280 18.34 19.57 18.56 0 0 0
29/12/2014
18.34
 154,990 17.15 18.34 16.87 0 1,800 -0.1
26/12/2014
17.15
 3,110 16.87 17.72 17.15 0 0 0
25/12/2014
16.87
 200 17.44 17.55 16.25 0 50 -0.0
24/12/2014
17.44
 10 17.44 17.44 17.44 0 0 0
23/12/2014
17.44
 10 17.04 17.44 17.44 0 0 0
22/12/2014
17.04
 8,440 18.28 18.28 17.04 0 1,150 -0.0
19/12/2014
18.28
 10 17.38 18.28 18.28 0 0 0
18/12/2014
17.38
 4,610 16.31 17.38 15.19 0 960 -0.0
17/12/2014
16.31
 1,880 17.44 17.66 16.31 0 0 0
16/12/2014
17.44
 10,390 17.15 17.89 15.97 0 0 0
15/12/2014
17.15
 1,540 16.87 17.89 16.31 0 0 0
12/12/2014
16.87
 3,060 16.25 16.99 15.13 0 0 0
11/12/2014
16.25
 7,260 17.44 18.34 16.25 0 0 0
10/12/2014
17.44
 9,420 18.00 18.00 16.76 0 5,000 -0.1
09/12/2014
18.00
 8,070 18.00 18.00 16.76 0 0 0
08/12/2014
18.00
 14,730 19.01 19.40 17.72 0 0 0
05/12/2014
19.01
 12,620 18.22 19.40 16.99 0 0 0
04/12/2014
18.22
 113,010 17.44 18.50 17.44 0 0 0
03/12/2014
17.44
 83,030 18.67 19.40 17.38 0 150 -0.0
02/12/2014
18.67
 348,370 17.49 18.67 16.70 0 0 0
01/12/2014
17.49
 217,830 16.37 17.49 16.31 0 1,000 -0.0
28/11/2014
16.37
 221,440 15.69 16.76 14.62 0 0 0
27/11/2014
15.69
 583,070 15.75 16.31 15.64 0 0 0
26/11/2014
15.75
 931,790 14.96 15.97 15.52 1,000 2,000 -0.0
25/11/2014
14.96
 347,920 14.00 14.96 14.45 0 0 0
24/11/2014
14.00
 105,740 13.10 14.00 13.10 0 0 0
21/11/2014
13.10
 30,850 13.50 13.61 13.10 0 0 0
20/11/2014
13.50
 28,230 13.39 13.50 13.27 0 0 0
19/11/2014
13.39
 27,230 13.72 13.72 13.33 0 0 0
18/11/2014
13.72
 8,940 13.72 13.72 13.61 0 0 0
17/11/2014
13.72
 6,040 13.67 13.84 13.61 0 0 0
14/11/2014
13.67
 15,400 13.67 13.72 13.55 0 0 0
13/11/2014
13.67
 23,840 13.61 13.78 13.55 0 0 0
12/11/2014
13.61
 29,210 13.78 13.84 13.55 0 0 0
11/11/2014
13.78
 35,570 13.89 14.06 13.78 0 0 0
10/11/2014
13.89
 30,930 13.89 13.89 13.78 0 0 0
07/11/2014
13.89
 21,020 14.00 14.12 13.72 0 0 0
06/11/2014
14.00
 27,710 14.06 14.29 13.67 0 0 0
05/11/2014
14.06
 23,390 14.12 14.17 13.78 0 0 0
04/11/2014
14.12
 23,530 14.34 14.40 14.12 0 0 0
03/11/2014
14.34
 49,550 14.29 14.40 14.06 0 500 -0.0
31/10/2014
14.29
 91,470 14.51 14.51 14.12 0 0 0
30/10/2014
14.51
 33,560 14.62 14.62 14.06 0 0 0
29/10/2014
14.62
 21,990 14.06 14.62 14.06 0 0 0
28/10/2014
14.06
 42,370 13.27 14.06 13.22 0 0 0
27/10/2014
13.27
 48,050 14.23 14.23 13.27 0 0 0
24/10/2014
14.23
 99,340 14.29 14.62 13.84 0 0 0
23/10/2014
14.29
 60,430 14.74 14.74 14.29 0 0 0
22/10/2014
14.74
 40,600 14.90 14.90 14.62 0 0 0
21/10/2014
14.90
 8,290 14.90 14.90 14.85 0 0 0
20/10/2014
14.90
 48,830 14.68 14.90 14.62 0 0 0
17/10/2014
14.68
 51,880 14.68 14.68 14.29 0 0 0
16/10/2014
14.68
 94,690 14.74 14.90 14.34 0 1,000 -0.0
15/10/2014
14.74
 158,990 14.62 14.79 14.45 0 0 0
14/10/2014
14.62
 383,310 14.79 15.19 14.62 0 0 0
13/10/2014
14.79
 55,910 14.96 15.19 14.62 0 0 0
10/10/2014
14.96
 208,880 15.24 15.24 14.62 0 0 0
09/10/2014
15.24
 264,400 15.47 15.47 15.19 0 0 0
08/10/2014
15.47
 406,700 15.92 16.20 15.19 10 1,000 -0.0
07/10/2014
15.92
 1,156,620 14.90 15.92 14.90 0 0 0
06/10/2014
14.90
 368,850 15.24 15.24 14.57 0 0 0
03/10/2014
15.24
 725,290 14.45 15.30 14.45 1,500 0 0.0
02/10/2014
14.45
 1,390,040 13.55 14.45 12.94 0 0 0
01/10/2014
13.55
 1,445,240 14.57 14.57 13.55 0 0 0
30/09/2014
14.57
 1,469,530 14.23 14.90 13.89 1,000 0 0.0
29/09/2014
14.23
 1,225,970 14.68 14.68 13.95 2,000 4,000 -0.0
26/09/2014
14.68
 787,430 14.34 15.19 13.50 0 2,730 -0.1
25/09/2014
14.34
 774,290 13.44 14.34 13.78 5,000 1,800 0.1
24/09/2014
13.44
 577,300 12.60 13.44 12.37 0 3,000 -0.1
23/09/2014
12.60
 4,715,180 11.81 12.60 11.75 3,000 0 0.1
22/09/2014
11.81
 211,790 11.75 12.15 11.75 0 0 0
19/09/2014
11.75
 152,120 11.75 12.32 11.75 0 0 0
18/09/2014
11.75
 130,790 12.43 12.43 11.75 0 0 0
17/09/2014
12.43
 812,890 13.33 13.33 12.43 3,000 109,150 -2.5
16/09/2014
13.33
 521,430 14.29 14.29 13.33 4,800 5,000 -0.0
15/09/2014
14.29
 100,910 13.39 14.29 14.29 0 0 0
12/09/2014
13.39
 164,140 12.54 13.39 13.39 0 0 0
11/09/2014
12.54
 2,046,030 11.75 12.54 11.75 114,150 0 2.4
10/09/2014
11.75
 25,050 11.75 11.92 11.75 2,000 0 0.0
09/09/2014
11.75
 103,350 11.75 11.81 11.75 0 0 0
08/09/2014
11.75
 148,690 11.92 11.98 11.75 1,000 0 0.0
05/09/2014
11.92
 28,710 11.92 11.92 11.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |