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)
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
14/04/2015
18.17
 177,320 18.50 18.58 18.17 0 0 0
13/04/2015
18.50
 127,240 18.66 18.91 18.50 0 0 0
10/04/2015
18.66
 68,280 18.91 18.99 18.66 0 100 -0.0
09/04/2015
18.91
 338,400 18.50 19.32 18.33 0 0 0
08/04/2015
18.50
 88,400 18.17 18.50 18.00 0 0 0
07/04/2015
18.17
 256,730 17.92 18.42 17.92 0 200 -0.0
06/04/2015
17.92
 117,070 18.09 18.09 17.35 0 0 0
03/04/2015
18.09
 34,600 18.25 18.74 17.84 0 0 0
02/04/2015
18.25
 54,800 18.17 18.50 17.76 0 0 0
01/04/2015
18.17
 1,037,520 19.48 19.48 18.17 0 0 0
31/03/2015
19.48
 153,560 18.74 19.48 18.66 0 0 0
30/03/2015
18.74
 255,410 18.66 19.48 18.66 0 0 0
27/03/2015
18.66
 177,180 18.58 18.91 18.33 0 0 0
26/03/2015
18.58
 55,660 18.99 19.65 18.58 0 0 0
25/03/2015
18.99
 293,310 18.58 19.40 18.66 0 0 0
24/03/2015
18.58
 630,720 19.98 19.98 18.58 0 0 0
23/03/2015
19.98
 90,750 21.38 21.38 19.98 0 0 0
20/03/2015
21.38
 202,060 21.54 21.54 20.14 0 0 0
19/03/2015
21.54
 99,170 21.87 21.95 20.55 0 0 0
18/03/2015
21.87
 184,250 20.47 21.87 21.38 0 0 0
17/03/2015
20.47
 2,876,250 19.16 20.47 17.92 0 0 0
16/03/2015
19.16
 428,730 20.31 21.70 19.16 0 0 0
13/03/2015
20.31
 154,010 21.79 22.20 20.31 0 0 0
12/03/2015
21.79
 24,250 23.27 24.66 21.79 0 0 0
11/03/2015
23.27
 19,630 24.99 26.72 23.27 0 20 -0.0
10/03/2015
24.99
 52,250 25.90 25.90 24.09 600 0 0.0
09/03/2015
25.90
 27,270 27.79 27.79 25.90 0 0 0
06/03/2015
27.79
 4,200 27.79 27.79 27.46 0 0 0
05/03/2015
27.79
 6,260 27.79 27.79 27.46 0 0 0
04/03/2015
27.79
 2,120 27.79 27.79 27.54 0 0 0
03/03/2015
27.79
 6,120 27.79 27.79 27.54 0 0 0
02/03/2015
27.79
 15,050 27.79 27.79 26.31 0 0 0
27/02/2015
27.79
 2,560 27.79 27.79 27.46 0 0 0
26/02/2015
27.79
 4,510 27.95 27.95 27.54 0 0 0
25/02/2015
27.95
 3,830 27.95 27.95 27.54 0 0 0
24/02/2015
27.95
 2,020 27.13 27.95 25.49 0 0 0
13/02/2015
27.13
 6,930 27.13 27.13 26.80 0 0 0
12/02/2015
27.13
 9,420 27.46 27.46 27.13 0 10 -0.0
11/02/2015
27.46
 6,940 27.46 28.36 25.57 0 0 0
10/02/2015
27.46
 18,840 27.54 27.95 27.21 0 0 0
09/02/2015
27.54
 4,820 27.54 28.78 27.54 0 0 0
06/02/2015
27.54
 40,190 27.38 29.27 27.54 40 0 0.0
05/02/2015
27.38
 16,910 25.65 27.38 27.38 0 0 0
04/02/2015
25.65
 35,440 27.54 29.43 25.65 100 0 0.0
03/02/2015
27.54
 74,490 25.82 27.54 24.66 0 0 0
02/02/2015
25.82
 49,170 24.25 25.90 23.60 0 0 0
30/01/2015
24.25
 130,880 22.69 24.25 23.84 0 200 -0.0
29/01/2015
22.69
 79,530 21.21 22.69 22.69 0 0 0
28/01/2015
21.21
 18,430 19.90 21.21 20.47 0 0 0
27/01/2015
19.90
 16,310 21.38 21.38 19.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |