CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

13.15
-0.15
(-1.13%)
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
(2024-10-15) 		-0.60 -4.35% 21,281,400 -230,280 -2.7
13.15
13.80
13.20
2 tháng
(2024-09-16) 		0.03 0.23% 56,087,600 479,690 6.9
13.15
14
13.20
3 tháng
(2024-08-16) 		-0.54 -3.93% 94,037,100 326,638 4.8
13.07
14
13.20
6 tháng
(2024-05-20) 		-1.16 -8.07% 358,591,600 -2,242,533 -36.0
12.69
15.50
13.20
12 tháng
(2023-11-20) 		1.55 13.32% 683,404,800 -4,890,762 -81.5
11.31
15.74
13.20
24 tháng
(2022-11-25) 		5.78 78.01% 1,360,063,300 -5,708,639 -99.5
7.42
15.74
13.20
36 tháng
(2021-11-30) 		-7.74 -36.97% 1,941,488,800 3,279,296 136.9
6.16
22.55
13.20
60 tháng
(2019-12-11) 		5.02 61.37% 3,495,242,510 5,373,756 204.8
4.64
24.38
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
18.34
 4,213,400 18.27 18.49 18.12 0 76,600 -2.2
08/04/2021
18.27
 3,836,600 18.27 18.34 18.09 0 204,600 -5.9
07/04/2021
18.27
 6,546,900 17.58 18.49 17.24 26,900 139,500 -3.2
06/04/2021
17.58
 2,708,300 17.30 17.58 16.80 5,300 60,400 -1.5
05/04/2021
17.30
 2,508,800 17.68 17.68 17.17 29,200 180,100 -4.2
02/04/2021
17.68
 2,672,300 17.55 17.90 17.39 151,800 349,000 -5.6
01/04/2021
17.55
 2,265,800 17.24 17.58 17.02 24,500 243,400 -6.0
31/03/2021
17.24
 2,249,200 16.52 17.46 16.20 2,200 39,800 -1.0
30/03/2021
16.52
 4,289,900 16.96 16.96 16.33 11,800 56,500 -1.2
29/03/2021
16.96
 12,080,000 17.49 17.77 16.48 28,800 277,800 -6.8
26/03/2021
17.49
 8,254,800 18.18 18.18 16.92 3,000 141,400 -3.9
25/03/2021
18.18
 9,848,000 18.15 18.37 17.24 3,000 72,000 -2.0
24/03/2021
18.15
 10,431,300 19.50 19.50 18.15 100 289,900 -8.6
23/03/2021
19.50
 13,457,300 20.63 20.63 19.25 11,600 167,900 -4.8
22/03/2021
20.63
 8,967,600 20.57 20.85 20.41 173,800 0 5.7
19/03/2021
20.57
 10,771,300 20.09 20.57 19.91 328,100 5,000 10.4
18/03/2021
20.09
 8,122,800 19.31 20.09 19.25 101,300 3,200 3.1
17/03/2021
19.31
 5,521,900 18.84 19.44 18.84 232,100 0 7.1
16/03/2021
18.84
 5,484,700 19.09 19.09 18.74 500 56,100 -1.7
15/03/2021
19.09
 9,956,300 19.44 19.47 18.81 0 131,900 -4.0
12/03/2021
19.44
 6,552,300 19.62 19.62 19.18 47,700 97,200 -1.5
11/03/2021
19.62
 6,079,600 19.47 19.62 19.28 120,500 40,700 2.5
10/03/2021
19.47
 8,712,300 18.71 19.50 18.62 290,800 49,000 7.4
09/03/2021
18.71
 8,000,900 18.56 18.93 18.18 208,000 0 6.2
08/03/2021
18.56
 6,501,400 18.37 18.84 18.34 43,700 142,000 -2.9
05/03/2021
18.37
 7,801,900 19.09 19.09 18.12 19,300 40,900 -0.7
04/03/2021
19.09
 9,525,000 19.81 20.00 18.43 124,900 21,800 3.3
03/03/2021
19.81
 8,736,300 19.69 19.81 19.18 176,000 7,600 5.2
02/03/2021
19.69
 7,574,800 20.16 20.25 19.40 149,300 146,000 0.1
01/03/2021
20.16
 6,928,900 19.72 20.25 19.50 189,700 16,300 5.5
26/02/2021
19.72
 10,058,300 18.43 19.72 18.02 300,800 46,100 7.6
25/02/2021
18.43
 10,515,500 18.52 18.62 17.90 60,400 56,000 0.1
24/02/2021
18.52
 10,007,100 18.71 18.90 18.15 26,300 75,900 -1.4
23/02/2021
18.71
 7,995,700 17.61 18.74 17.43 138,900 9,100 3.7
22/02/2021
17.61
 8,520,800 17.08 17.77 17.02 43,600 82,000 -1.0
19/02/2021
17.08
 8,056,100 16.08 17.08 15.70 36,300 27,900 0.2
18/02/2021
16.08
 4,682,400 15.98 16.33 15.70 4,600 71,900 -1.7
17/02/2021
15.98
 5,139,600 15.17 16.01 15.07 74,200 0 1.9
09/02/2021
15.17
 2,605,400 14.44 15.17 14.22 132,400 0 3.1
08/02/2021
14.44
 4,573,300 15.42 15.42 14.44 7,600 43,700 -0.9
05/02/2021
15.42
 3,056,400 15.39 15.73 15.26 6,600 20,500 -0.3
04/02/2021
15.39
 4,546,100 14.76 15.76 14.76 2,700 99,600 -2.3
03/02/2021
14.76
 6,013,100 13.82 14.76 13.50 8,700 31,700 -0.5
02/02/2021
13.82
 1,121,500 13.47 13.91 12.56 79,600 8,800 1.5
01/02/2021
13.47
 3,125,800 14.47 14.47 13.47 71,700 15,100 1.2
29/01/2021
14.47
 2,678,900 14.47 14.60 13.47 49,800 42,000 0.1
28/01/2021
14.47
 142,400 15.54 15.54 14.47 200 0 0.0
27/01/2021
15.54
 1,564,800 16.70 16.70 15.54 28,100 29,200 -0.0
26/01/2021
16.70
 1,601,200 16.83 17.21 16.20 12,400 27,900 -0.4
25/01/2021
16.83
 3,037,100 15.73 16.83 15.73 101,200 0 2.7
22/01/2021
15.73
 1,943,300 15.64 16.01 15.57 27,100 15,600 0.3
21/01/2021
15.64
 1,466,400 15.26 15.76 14.44 50,400 0 1.2
20/01/2021
15.26
 1,961,500 16.30 16.30 15.17 70,200 3,800 1.7
19/01/2021
16.30
 1,027,700 17.52 17.52 16.30 4,100 25,200 -0.6
18/01/2021
17.52
 1,842,700 17.27 17.65 16.64 19,200 200 0.5
15/01/2021
17.27
 2,058,800 16.58 17.33 16.33 36,800 0 1.0
14/01/2021
16.58
 1,189,000 16.80 16.80 16.33 43,400 1,700 1.1
13/01/2021
16.80
 1,725,100 16.83 16.83 16.52 22,800 6,100 0.4
12/01/2021
16.83
 1,153,500 16.92 16.92 16.30 2,000 20,900 -0.5
11/01/2021
16.92
 1,373,400 16.92 17.71 16.92 46,700 90,100 -1.2
08/01/2021
16.92
 2,591,100 15.82 16.92 15.57 37,500 3,500 0.9
07/01/2021
15.82
 1,986,000 15.82 16.01 15.29 15,700 10,900 0.1
06/01/2021
15.82
 1,484,600 16.01 16.01 15.51 32,000 24,100 0.2
05/01/2021
16.01
 1,389,500 16.04 16.11 15.64 300 54,600 -1.4
04/01/2021
16.04
 1,832,800 15.39 16.33 15.20 10,700 41,600 -0.8
31/12/2020
15.39
 1,275,210 15.13 15.45 14.85 33,950 2,660 0.8
30/12/2020
15.13
 1,190,550 15.26 15.67 14.76 14,160 36,800 -0.5
29/12/2020
15.26
 2,498,480 14.51 15.51 14.13 49,480 24,590 0.6
28/12/2020
14.51
 1,944,730 14.82 15.07 14.35 290 23,580 -0.5
25/12/2020
14.82
 1,661,890 14.76 15.39 14.07 80,900 30,160 1.2
24/12/2020
14.76
 1,375,420 14.98 15.35 13.94 15,410 45,110 -0.7
23/12/2020
14.98
 1,648,860 14.00 14.98 14.07 1,120 95,040 -2.2
22/12/2020
14.00
 1,174,500 13.09 14.00 12.87 21,370 500 0.5
21/12/2020
13.09
 1,948,120 12.25 13.09 12.06 2,700 27,010 -0.5
18/12/2020
12.25
 3,895,560 11.65 12.43 11.30 60 21,920 -0.4
17/12/2020
11.65
 6,027,270 10.90 11.65 10.99 15,540 31,830 -0.3
16/12/2020
10.90
 527,060 10.20 10.90 10.90 0 0 0
15/12/2020
10.20
 715,910 9.55 10.20 10.20 0 60,000 -1.0
14/12/2020
9.55
 1,580,270 8.95 9.55 9.11 18,690 0 0.3
11/12/2020
8.95
 869,390 8.85 8.98 8.73 43,350 0 0.6
10/12/2020
8.85
 1,884,290 9.07 9.17 8.85 10 29,600 -0.4
09/12/2020
9.07
 1,315,680 9.17 9.23 9.07 3,290 0 0.0
08/12/2020
9.17
 1,701,320 9.17 9.26 9.07 1,120 23,010 -0.3
07/12/2020
9.17
 1,054,480 9.04 9.36 8.98 25,140 40,350 -0.2
04/12/2020
9.04
 840,710 9.07 9.11 8.92 1,380 40,000 -0.6
03/12/2020
9.07
 1,985,760 8.79 9.11 8.73 14,530 60 0.2
02/12/2020
8.79
 1,164,710 8.79 8.89 8.73 40,570 23,520 0.2
01/12/2020
8.79
 1,808,700 8.63 8.89 8.48 48,560 0 0.7
30/11/2020
8.63
 1,990,490 8.51 8.70 8.48 24,970 0 0.3
27/11/2020
8.51
 819,840 8.45 8.51 8.38 19,560 0 0.3
26/11/2020
8.45
 715,510 8.48 8.54 8.29 0 9,510 -0.1
25/11/2020
8.48
 1,094,770 8.54 8.67 8.45 6,690 830 0.1
24/11/2020
8.54
 1,890,800 8.16 8.57 8.16 31,600 0 0.4
23/11/2020
8.16
 1,006,740 8.29 8.29 8.07 26,310 0 0.3
20/11/2020
8.29
 568,090 8.32 8.35 8.10 17,570 3,930 0.2
19/11/2020: Cổ tức tiền mặt tỉ lệ: 5%
19/11/2020
8.32
 710,850 8.35 8.45 8.29 0 1,540 -0.0
18/11/2020
8.35
 1,914,740 8.35 8.53 8.35 400 11,840 -0.2
17/11/2020
8.35
 1,281,250 8.02 8.35 8.05 13,210 0 0.2
16/11/2020
8.02
 520,810 8.11 8.26 7.99 10 90 -0.0
13/11/2020
8.11
 1,188,530 7.93 8.11 7.87 7,080 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |