CTCP Đầu tư Cầu đường CII (lgc)

57.90
-4.10
(-6.61%)
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
(2024-10-23) 		0 0% 7,600 3,200 0.2
60
62
62
2 tháng
(2024-09-23) 		2 3.33% 20,700 11,000 0.7
60
62.50
62
3 tháng
(2024-08-26) 		3.50 5.98% 23,600 11,000 0.7
58.50
62.50
62
6 tháng
(2024-05-27) 		3.11 5.29% 28,700 9,200 0.6
54.92
62.50
62
12 tháng
(2023-11-28) 		4.81 8.41% 77,500 -300 0.1
49.73
65.13
62
24 tháng
(2022-12-05) 		15 31.90% 229,800 -5,301 0.2
43.11
65.13
62
36 tháng
(2021-12-08) 		13.79 28.60% 329,400 -5,812 -0.8
38.27
65.13
62
60 tháng
(2019-12-19) 		27.19 78.12% 1,800,470 -70,972 -3.5
34.81
82.04
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2022
45.74
 0 45.74 45.74 45.74 0 0 -0.0
11/11/2022
45.74
 300 47.59 47.59 44.28 0 0 -0.0
10/11/2022
47.59
 1,000 44.77 47.59 41.65 0 900 -0.0
09/11/2022
44.77
 200 47.34 47.34 44.77 0 0 0
08/11/2022
47.34
 0 47.34 47.34 47.34 0 0 0
07/11/2022
47.34
 0 47.34 47.34 47.34 0 0 0
04/11/2022
47.34
 0 47.34 47.34 47.34 0 1 0
03/11/2022
47.34
 0 47.34 47.34 47.34 0 0 0.0
02/11/2022
47.34
 0 47.34 47.34 47.34 0 0 0.0
01/11/2022
47.34
 0 47.34 47.34 47.34 0 0 0.0
31/10/2022
47.34
 100 47.39 47.39 47.34 100 0 0.0
28/10/2022
47.39
 0 47.39 47.39 47.39 0 0 0
27/10/2022
47.39
 100 44.38 47.39 47.39 0 0 0
26/10/2022
44.38
 1,500 47.64 47.64 44.38 0 0 0
25/10/2022
47.64
 0 47.64 47.64 47.64 0 0 0
24/10/2022
47.64
 0 47.64 47.64 47.64 0 0 0
21/10/2022
47.64
 0 47.64 47.64 47.64 0 0 0
20/10/2022
47.64
 0 47.64 47.64 47.64 0 0 0
19/10/2022
47.64
 0 47.64 47.64 47.64 0 0 0
18/10/2022
47.64
 0 47.64 47.64 47.64 0 0 0
17/10/2022
47.64
 0 47.64 47.64 47.64 0 0 0
14/10/2022
47.64
 0 47.64 47.64 47.64 0 0 0
13/10/2022
47.64
 0 47.64 47.64 47.64 0 0 0
12/10/2022
47.64
 0 47.64 47.64 47.64 0 0 0
11/10/2022
47.64
 400 47.64 47.64 43.99 0 0 0
10/10/2022
47.64
 0 47.64 47.64 47.64 0 0 0
07/10/2022
47.64
 0 47.64 47.64 47.64 0 0 0
06/10/2022
47.64
 0 47.64 47.64 47.64 0 0 0
05/10/2022
47.64
 0 47.64 47.64 47.64 0 0 0
04/10/2022
47.64
 0 47.64 47.64 47.64 0 0 0
03/10/2022
47.64
 0 47.64 47.64 47.64 0 0 0
30/09/2022
47.64
 0 47.25 47.64 47.64 0 0 0
29/09/2022: Cổ tức tiền mặt tỉ lệ: 4%
29/09/2022
47.25
 0 47.25 47.25 47.25 0 0 0
28/09/2022
47.25
 0 47.25 47.25 47.25 0 10 0
27/09/2022
47.25
 1,000 44.45 47.25 47.25 0 400 -0.0
26/09/2022
44.45
 0 44.45 44.45 44.45 0 0 -0.0
23/09/2022
44.45
 0 44.45 44.45 44.45 0 0 -0.0
22/09/2022
44.45
 0 44.45 44.45 44.45 0 0 -0.0
21/09/2022
44.45
 0 44.45 44.45 44.45 0 0 -0.0
20/09/2022
44.45
 0 44.45 44.45 44.45 0 0 -0.0
19/09/2022
44.45
 0 44.45 44.45 44.45 0 0 -0.0
16/09/2022
44.45
 0 44.45 44.45 44.45 0 0 -0.0
15/09/2022
44.45
 0 44.45 44.45 44.45 0 0 -0.0
14/09/2022
44.45
 0 44.45 44.45 44.45 0 0 -0.0
13/09/2022
44.45
 0 44.45 44.45 44.45 0 0 -0.0
12/09/2022
44.45
 0 44.45 44.45 44.45 0 0 -0.0
09/09/2022
44.45
 0 44.45 44.45 44.45 0 0 -0.0
08/09/2022
44.45
 0 44.45 44.45 44.45 0 0 -0.0
07/09/2022
44.45
 0 44.45 44.45 44.45 0 0 -0.0
06/09/2022
44.45
 600 44.40 44.45 44.45 0 0 -0.0
05/09/2022
44.40
 0 44.40 44.40 44.40 0 0 -0.0
31/08/2022
44.40
 0 44.40 44.40 44.40 0 0 -0.0
30/08/2022
44.40
 0 44.40 44.40 44.40 0 0 -0.0
29/08/2022
44.40
 400 43.77 46.81 43.77 0 0 -0.0
26/08/2022
43.77
 200 47.05 47.05 43.77 0 0 -0.0
25/08/2022
47.05
 0 47.05 47.05 47.05 0 0 -0.0
24/08/2022
47.05
 0 47.05 47.05 47.05 0 0 -0.0
23/08/2022
47.05
 600 47.05 47.05 43.77 0 0 -0.0
22/08/2022
47.05
 0 47.05 47.05 47.05 0 0 -0.0
19/08/2022
47.05
 0 47.05 47.05 47.05 0 0 -0.0
18/08/2022
47.05
 800 44.01 47.05 47.05 0 0 -0.0
17/08/2022
44.01
 0 44.01 44.01 44.01 0 0 -0.0
16/08/2022
44.01
 1,500 41.26 44.01 44.01 0 0 -0.0
15/08/2022
41.26
 1,000 44.35 44.35 41.26 0 0 -0.0
12/08/2022
44.35
 0 44.35 44.35 44.35 0 0 -0.0
11/08/2022
44.35
 0 44.35 44.35 44.35 0 0 -0.0
10/08/2022
44.35
 0 44.35 44.35 44.35 0 0 -0.0
09/08/2022
44.35
 0 44.35 44.35 44.35 0 0 -0.0
08/08/2022
44.35
 0 44.35 44.35 44.35 0 0 -0.0
05/08/2022
44.35
 0 44.35 44.35 44.35 0 0 -0.0
04/08/2022
44.35
 0 44.35 44.35 44.35 0 0 -0.0
03/08/2022
44.35
 0 44.35 44.35 44.35 0 0 -0.0
02/08/2022
44.35
 0 44.35 44.35 44.35 0 0 -0.0
01/08/2022
44.35
 0 44.35 44.35 44.35 0 0 -0.0
29/07/2022
44.35
 0 44.35 44.35 44.35 0 0 -0.0
28/07/2022
44.35
 100 44.55 44.55 44.35 0 0 -0.0
27/07/2022
44.55
 0 44.55 44.55 44.55 0 0 -0.0
26/07/2022
44.55
 700 43.53 44.55 40.73 0 0 -0.0
25/07/2022
43.53
 1,300 43.53 43.53 40.64 0 0 -0.0
22/07/2022
43.53
 600 41.41 43.53 41.36 0 0 -0.0
21/07/2022
41.41
 500 39.04 41.41 41.41 0 0 -0.0
20/07/2022
39.04
 0 39.04 39.04 39.04 0 0 -0.0
19/07/2022
39.04
 200 41.89 41.89 39.04 0 0 -0.0
18/07/2022
41.89
 0 41.89 41.89 41.89 0 0 -0.0
15/07/2022
41.89
 0 41.89 41.89 41.89 0 0 -0.0
14/07/2022
41.89
 0 41.89 41.89 41.89 0 0 -0.0
13/07/2022
41.89
 1,000 42.86 42.86 39.86 0 0 -0.0
12/07/2022
42.86
 0 42.86 42.86 42.86 0 0 -0.0
11/07/2022
42.86
 0 42.86 42.86 42.86 0 0 -0.0
08/07/2022
42.86
 1,700 40.44 42.86 37.74 0 0 -0.0
07/07/2022
40.44
 0 40.44 40.44 40.44 0 0 0.0
06/07/2022
40.44
 100 40.44 40.44 40.44 0 0 0.0
05/07/2022
40.44
 0 40.44 40.44 40.44 0 0 0.0
04/07/2022
40.44
 100 40.49 40.49 40.44 0 0 0.0
01/07/2022
40.49
 0 40.49 40.49 40.49 0 0 0.0
30/06/2022
40.49
 0 40.49 40.49 40.49 0 0 0.0
29/06/2022
40.49
 0 40.49 40.49 40.49 0 0 0
28/06/2022
40.49
 100 41.60 41.60 40.49 100 0 0.0
27/06/2022
41.60
 0 41.60 41.60 41.60 0 0 -0.0
24/06/2022
41.60
 0 41.60 41.60 41.60 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |