CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

13.20
-0.10
(-0.75%)
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)
12/11/2020
7.93
 521,310 7.87 8.02 7.81 0 0 0
11/11/2020
7.87
 496,020 7.84 7.96 7.78 1,570 0 0.0
10/11/2020
7.84
 713,110 7.99 8.05 7.81 0 3,510 -0.0
09/11/2020
7.99
 1,232,720 7.60 8.02 7.57 1,180 0 0.0
06/11/2020
7.60
 241,800 7.63 7.69 7.50 0 0 0
05/11/2020
7.63
 790,690 7.38 7.72 7.63 7,210 0 0.1
04/11/2020
7.38
 524,040 7.35 7.47 7.32 7,850 2,350 0.1
03/11/2020
7.35
 160,890 7.38 7.50 7.35 0 8,670 -0.1
02/11/2020
7.38
 153,920 7.20 7.44 7.14 0 4,520 -0.1
30/10/2020
7.20
 253,000 7.05 7.20 7.05 0 7,310 -0.1
29/10/2020
7.05
 190,250 6.96 7.14 6.84 2,720 0 0.0
28/10/2020
6.96
 401,540 7.41 7.44 6.96 0 24,740 -0.3
27/10/2020
7.41
 223,390 7.44 7.47 7.38 0 23,520 -0.3
26/10/2020
7.44
 386,650 7.57 7.75 7.44 0 26,160 -0.3
23/10/2020
7.57
 401,320 7.50 7.75 7.47 80 10,010 -0.1
22/10/2020
7.50
 177,690 7.44 7.50 7.38 0 7,420 -0.1
21/10/2020
7.44
 473,350 7.57 7.63 7.44 0 23,230 -0.3
20/10/2020
7.57
 281,920 7.75 7.78 7.50 550 2,550 -0.0
19/10/2020
7.75
 415,240 7.60 7.81 7.57 3,830 0 0.0
16/10/2020
7.60
 632,670 7.44 7.60 7.38 2,780 0 0.0
15/10/2020
7.44
 688,680 7.41 7.57 7.41 29,110 1,000 0.3
14/10/2020
7.41
 753,960 7.63 7.72 7.41 21,530 3,950 0.2
13/10/2020
7.63
 581,020 7.69 7.69 7.53 6,700 1,000 0.1
12/10/2020
7.69
 567,150 8.02 8.05 7.69 3,130 8,590 -0.1
09/10/2020
8.02
 829,400 7.99 8.11 7.87 0 1,450 -0.0
08/10/2020
7.99
 449,040 7.96 8.11 7.90 3,150 5,050 -0.0
07/10/2020
7.96
 1,143,700 8.11 8.38 7.93 15,670 5,120 0.1
06/10/2020
8.11
 643,950 8.14 8.17 7.93 10 9,810 -0.1
05/10/2020
8.14
 524,170 8.05 8.26 8.05 1,840 14,920 -0.2
02/10/2020
8.05
 2,340,450 7.63 8.05 7.63 0 21,290 -0.3
01/10/2020
7.63
 1,079,790 7.38 7.69 7.38 17,450 9,610 0.1
30/09/2020
7.38
 353,040 7.38 7.38 7.26 13,890 3,290 0.1
29/09/2020
7.38
 726,980 7.44 7.63 7.38 0 6,180 -0.1
28/09/2020
7.44
 346,350 7.32 7.47 7.32 28,120 0 0.3
25/09/2020
7.32
 553,430 7.26 7.38 7.23 11,440 0 0.1
24/09/2020
7.26
 652,700 7.44 7.44 7.26 0 0 0
23/09/2020
7.44
 372,800 7.50 7.57 7.35 0 2,310 -0.0
22/09/2020
7.50
 470,510 7.44 7.66 7.38 5,230 0 0.1
21/09/2020
7.44
 1,097,530 7.44 7.81 7.26 16,700 36,540 -0.2
18/09/2020
7.44
 372,490 7.50 7.53 7.35 1,200 0 0.0
17/09/2020
7.50
 1,201,730 7.44 7.69 7.38 0 21,220 -0.3
16/09/2020
7.44
 1,214,030 6.96 7.44 6.93 20,440 3,100 0.2
15/09/2020
6.96
 294,220 6.96 7.02 6.93 11,370 20,000 -0.1
14/09/2020
6.96
 357,280 6.99 6.99 6.90 7,240 105,000 -1.1
11/09/2020
6.99
 157,000 7.02 7.02 6.90 140 47,000 -0.5
10/09/2020
7.02
 215,580 6.99 7.05 6.96 0 62,020 -0.7
09/09/2020
6.99
 256,540 6.87 7.02 6.81 26,350 74,040 -0.5
08/09/2020
6.87
 211,820 6.87 6.96 6.84 7,600 31,940 -0.3
07/09/2020
6.87
 457,160 7.02 7.02 6.87 8,760 99,790 -1.0
04/09/2020
7.02
 377,460 6.87 7.08 6.75 7,780 56,900 -0.6
03/09/2020
6.87
 561,750 7.02 7.14 6.87 4,340 189,510 -2.1
01/09/2020
7.02
 372,180 7.05 7.08 6.84 6,900 20,380 -0.2
31/08/2020
7.05
 315,040 7.23 7.26 6.99 1,000 2,300 -0.0
28/08/2020
7.23
 705,650 7.17 7.32 7.23 16,280 0 0.2
27/08/2020
7.17
 371,780 7.08 7.20 7.08 6,520 0 0.1
26/08/2020
7.08
 423,080 6.96 7.14 6.90 2,020 1,300 0.0
25/08/2020
6.96
 510,910 6.99 7.08 6.93 0 2,450 -0.0
24/08/2020
6.99
 401,050 6.90 7.08 6.93 720 65,240 -0.7
21/08/2020
6.90
 209,650 6.90 6.96 6.87 90 100 -0.0
20/08/2020
6.90
 952,270 6.72 6.99 6.81 1,600 2,450 -0.0
19/08/2020
6.72
 303,540 6.69 6.84 6.63 0 0 0
18/08/2020
6.69
 156,150 6.78 6.84 6.69 14,000 0 0.2
17/08/2020
6.78
 201,940 6.75 6.84 6.69 0 0 0
14/08/2020
6.75
 282,790 6.93 6.93 6.66 0 1,280 -0.0
13/08/2020
6.93
 502,600 6.84 6.99 6.75 63,340 2,500 0.7
12/08/2020
6.84
 192,190 6.87 6.93 6.78 50,420 3,220 0.5
11/08/2020
6.87
 355,440 6.75 6.96 6.72 103,430 14,570 1.0
10/08/2020
6.75
 868,540 6.42 6.84 6.48 251,000 5,050 2.7
07/08/2020
6.42
 38,210 6.48 6.51 6.35 90 10,770 -0.1
06/08/2020: Cổ tức tiền mặt tỉ lệ: 5%
06/08/2020
6.48
 112,340 6.45 6.63 6.38 31,240 890 0.3
05/08/2020
6.45
 397,200 6.27 6.50 6.13 94,740 2,160 1.0
04/08/2020
6.27
 248,480 6.10 6.33 6.19 31,020 0 0.3
03/08/2020
6.10
 191,580 5.93 6.16 5.93 71,310 0 0.8
31/07/2020
5.93
 168,950 5.90 5.98 5.77 20,940 4,260 0.2
30/07/2020
5.90
 180,840 5.72 6.01 5.81 8,720 3,690 0.1
29/07/2020
5.72
 317,250 6.04 6.04 5.72 8,720 3,690 0.1
28/07/2020
6.04
 124,160 5.87 6.04 5.84 6,480 480 0.1
27/07/2020
5.87
 392,470 6.30 6.30 5.87 6,350 0 0.1
24/07/2020
6.30
 462,750 6.47 6.50 6.19 200 5,840 -0.1
23/07/2020
6.47
 249,660 6.62 6.62 6.47 0 48,750 -0.5
22/07/2020
6.62
 128,290 6.62 6.73 6.53 0 14,670 -0.2
21/07/2020
6.62
 142,160 6.68 6.71 6.56 0 3,310 -0.0
20/07/2020
6.68
 185,850 6.65 6.73 6.62 0 1,080 -0.0
17/07/2020
6.65
 266,540 6.68 6.76 6.65 0 0 0
16/07/2020
6.68
 187,760 6.82 6.88 6.68 0 11,490 -0.1
15/07/2020
6.82
 324,030 6.79 6.91 6.79 0 0 0
14/07/2020
6.79
 300,910 6.68 6.79 6.65 0 0 0
13/07/2020
6.68
 299,760 6.59 6.79 6.56 0 0 0
10/07/2020
6.59
 128,280 6.68 6.68 6.53 2,770 0 0.0
09/07/2020
6.68
 226,530 6.62 6.68 6.59 2,410 0 0.0
08/07/2020
6.62
 348,750 6.62 6.68 6.53 20 0 0.0
07/07/2020
6.62
 529,360 6.53 6.71 6.47 40,380 0 0.5
06/07/2020
6.53
 83,260 6.45 6.53 6.36 6,030 0 0.1
03/07/2020
6.45
 44,720 6.42 6.47 6.36 9,970 0 0.1
02/07/2020
6.42
 225,650 6.42 6.53 5.98 12,560 130,000 -1.2
01/07/2020
6.42
 166,580 6.30 6.42 6.27 20 0 0.0
30/06/2020
6.30
 227,280 6.30 6.39 6.19 0 17,700 -0.2
29/06/2020
6.30
 358,980 6.65 6.65 6.30 20 17,700 -0.2
26/06/2020
6.65
 176,260 6.76 6.85 6.62 0 17,700 -0.2
25/06/2020
6.76
 221,450 6.76 6.76 6.59 2,380 9,010 -0.1

Chính sách bảo mật | Điều khoản sử dụng |