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
(2024-08-19) 		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
(2024-06-20) 		2.50 4.35% 5,900 -1,200 -0.1
56.30
60.40
60
6 tháng
(2024-03-22) 		1.51 2.58% 20,500 -2,100 -0.1
54.92
60.40
60
12 tháng
(2023-09-25) 		8.11 15.63% 113,500 -13,800 -0.7
48.36
65.13
60
24 tháng
(2022-09-29) 		12.75 26.99% 225,300 -17,602 -1.2
43.11
65.13
60
36 tháng
(2021-10-04) 		11.93 24.82% 340,100 -17,412 -1.5
38.27
65.13
60
60 tháng
(2019-10-15) 		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)
22/11/2023
50.81
 100 54.44 54.44 50.81 0 100 -0.0
21/11/2023
54.44
 0 54.44 54.44 54.44 0 0 0
20/11/2023
54.44
 900 54.44 54.44 54.44 0 0 0
17/11/2023
54.44
 34,500 54.64 54.64 54.34 0 0 0
16/11/2023
54.64
 1,500 51.50 54.64 54.64 0 0 0
15/11/2023
51.50
 0 51.50 51.50 51.50 0 0 0
14/11/2023
51.50
 1,400 54.05 57.29 51.50 0 0 0
13/11/2023
54.05
 1,100 51.01 54.05 51.01 0 0 0
10/11/2023
51.01
 6,500 48.36 51.01 44.98 0 0 0
09/11/2023
48.36
 100 51.89 51.89 48.36 0 0 0
08/11/2023
51.89
 5,400 49.83 51.89 51.89 0 1,000 -0.1
07/11/2023
49.83
 0 49.83 49.83 49.83 0 0 0
06/11/2023
49.83
 0 49.83 49.83 49.83 0 0 0
02/11/2023
49.83
 100 50.03 50.03 49.83 100 0 0.0
01/11/2023
50.03
 0 50.03 50.03 50.03 0 0 0
31/10/2023
50.03
 1,200 50.03 50.03 46.59 0 0 0
30/10/2023
50.03
 0 50.03 50.03 50.03 0 0 0
26/10/2023
50.03
 0 50.03 50.03 50.03 0 0 0
25/10/2023
50.03
 0 50.03 50.03 50.03 0 0 0
24/10/2023
50.03
 0 50.03 50.03 50.03 0 0 0
23/10/2023
50.03
 0 50.03 50.03 50.03 0 0 0
20/10/2023
50.03
 0 50.03 50.03 50.03 0 0 0
19/10/2023
50.03
 800 50.03 50.03 46.59 0 200 -0.0
18/10/2023
50.03
 0 50.03 50.03 50.03 0 0 0
17/10/2023
50.03
 0 50.03 50.03 50.03 0 0 0
16/10/2023
50.03
 0 50.03 50.03 50.03 0 0 0
13/10/2023
50.03
 0 50.03 50.03 50.03 0 0 0
12/10/2023
50.03
 0 50.03 50.03 50.03 0 0 0
11/10/2023
50.03
 0 50.03 50.03 50.03 0 0 0
10/10/2023
50.03
 0 50.03 50.03 50.03 0 0 0
09/10/2023
50.03
 1,700 50.03 50.03 46.59 0 1,200 -0.1
06/10/2023
50.03
 0 50.03 50.03 50.03 0 0 0
05/10/2023
50.03
 0 50.03 50.03 50.03 0 0 0
04/10/2023
50.03
 0 50.03 50.03 50.03 0 0 0
03/10/2023
50.03
 0 50.03 50.03 50.03 0 0 0
02/10/2023
50.03
 0 50.03 50.03 50.03 0 0 0
29/09/2023
50.03
 100 48.36 50.03 50.03 0 100 -0.0
28/09/2023
48.36
 400 51.89 51.89 48.36 0 0 0
27/09/2023
51.89
 0 51.89 51.89 51.89 0 0 0
26/09/2023
51.89
 0 51.89 51.89 51.89 0 0 0
25/09/2023
51.89
 0 51.89 51.89 51.89 0 0 0
22/09/2023
51.89
 0 51.89 51.89 51.89 0 0 0
21/09/2023
51.89
 300 51.50 51.89 48.46 0 0 0
20/09/2023
51.50
 0 51.50 51.50 51.50 0 0 0
19/09/2023
51.50
 100 48.46 51.50 51.50 0 0 0
18/09/2023
48.46
 300 51.99 51.99 48.46 0 0 0
15/09/2023
51.99
 0 51.99 51.99 51.99 0 0 0
14/09/2023
51.99
 300 51.99 51.99 51.01 0 0 0
13/09/2023
51.99
 0 51.99 51.99 51.99 0 0 0
12/09/2023
51.99
 0 51.99 51.99 51.99 0 0 0
08/09/2023
51.99
 0 51.99 51.99 51.99 0 0 0
07/09/2023
51.99
 900 52.28 52.28 51.99 0 0 0
06/09/2023
52.28
 600 52.28 52.28 52.28 600 0 0.0
05/09/2023
52.28
 2,300 52.38 52.38 49.05 0 200 -0.0
31/08/2023
52.38
 0 52.38 52.38 52.38 0 0 0
30/08/2023
52.38
 0 52.38 52.38 52.38 0 0 0
29/08/2023
52.38
 0 52.38 52.38 52.38 0 0 0
28/08/2023
52.38
 0 52.38 52.38 52.38 0 0 0
25/08/2023
52.38
 400 51.99 52.38 48.46 0 0 0
22/08/2023
51.99
 0 51.99 51.99 51.99 0 0 0
21/08/2023
51.99
 0 51.99 51.99 51.99 0 0 0
18/08/2023
51.99
 500 51.99 51.99 48.46 0 0 0
17/08/2023
51.99
 0 51.99 51.99 51.99 0 0 0
16/08/2023
51.99
 900 51.30 51.99 47.87 0 300 -0.0
15/08/2023
51.30
 2,000 50.71 51.30 49.05 0 800 -0.0
14/08/2023
50.71
 300 51.01 51.01 47.77 0 0 0
11/08/2023
51.01
 0 51.01 51.01 51.01 0 0 0
10/08/2023
51.01
 600 51.11 51.11 47.77 0 0 0
09/08/2023: Cổ tức tiền mặt tỉ lệ: 4%
09/08/2023
51.11
 200 49.15 51.11 48.07 0 0 0
08/08/2023
49.15
 100 52.06 52.06 49.15 0 0 0
07/08/2023
52.06
 1,800 51.97 52.16 51.29 200 600 -0.0
04/08/2023
51.97
 5,800 51.58 52.06 47.98 0 0 0
03/08/2023
51.58
 2,300 51.09 51.58 47.54 100 0 0.0
02/08/2023
51.09
 1,900 48.56 51.09 46.42 800 0 0.0
01/08/2023
48.56
 6,400 52.16 52.16 48.51 0 700 -0.0
31/07/2023
52.16
 0 52.16 52.16 52.16 0 0 0
28/07/2023
52.16
 6,800 50.99 52.16 47.44 0 600 -0.0
27/07/2023
50.99
 1,300 50.51 51.87 47.30 0 0 0
26/07/2023
50.51
 900 47.39 50.51 46.71 0 0 0
25/07/2023
47.39
 100 47.39 47.39 47.39 0 0 0
24/07/2023
47.39
 0 47.39 47.39 47.39 0 0 0
21/07/2023
47.39
 1,500 47.78 47.78 47.30 0 500 -0.0
20/07/2023
47.78
 1,100 48.51 48.51 47.78 0 0 0
19/07/2023
48.51
 700 52.16 52.16 48.51 0 0 0
18/07/2023
52.16
 0 52.16 52.16 52.16 0 0 0
17/07/2023
52.16
 0 52.16 52.16 52.16 0 0 0
14/07/2023
52.16
 0 52.16 52.16 52.16 0 0 0
13/07/2023
52.16
 0 52.16 52.16 52.16 0 0 0
12/07/2023
52.16
 0 52.16 52.16 52.16 0 0 0
11/07/2023
52.16
 0 52.16 52.16 52.16 0 0 0
10/07/2023
52.16
 0 52.16 52.16 52.16 0 0 0
07/07/2023
52.16
 100 48.85 52.16 52.16 0 100 -0.0
06/07/2023
48.85
 500 52.36 52.36 48.85 0 0 0
05/07/2023
52.36
 0 50.22 52.36 52.36 0 0 0
04/07/2023
50.22
 0 50.22 50.22 50.22 0 100 -0.0
03/07/2023
50.22
 600 50.41 50.41 46.91 0 0 0
30/06/2023
50.41
 500 47.88 50.41 50.41 0 500 -0.0
29/06/2023
47.88
 0 47.88 47.88 47.88 0 0 0
28/06/2023
47.88
 5,100 51.48 51.48 47.88 0 0 0
27/06/2023
51.48
 100 55.28 55.28 51.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |