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)
24/06/2020
6.76
 378,730 6.91 6.99 6.71 0 16,550 -0.2
23/06/2020
6.91
 371,370 7.02 7.08 6.88 2,500 1,930 0.0
22/06/2020
7.02
 321,170 7.05 7.14 6.94 2,600 2,810 -0.0
19/06/2020
7.05
 164,100 6.99 7.08 6.94 23,730 0 0.3
18/06/2020
6.99
 94,010 6.99 7.11 6.88 2,290 0 0.0
17/06/2020
6.99
 277,590 6.79 7.17 6.79 0 720 -0.0
16/06/2020
6.79
 565,680 6.79 7.17 6.76 4,100 0 0.0
15/06/2020
6.79
 391,220 7.23 7.23 6.79 0 23,980 -0.3
12/06/2020
7.23
 373,620 7.28 7.31 6.94 4,190 3,700 0.0
11/06/2020
7.28
 1,014,150 7.63 7.92 7.28 470 8,780 -0.1
10/06/2020
7.63
 1,051,340 7.46 7.80 7.23 17,270 100 0.2
09/06/2020
7.46
 606,230 7.51 7.51 7.34 10 6,020 -0.1
08/06/2020
7.51
 765,280 7.57 7.72 7.49 4,490 6,730 -0.0
05/06/2020
7.57
 1,270,660 7.11 7.60 7.11 11,710 0 0.1
04/06/2020
7.11
 293,990 6.97 7.23 6.94 6,650 0 0.1
03/06/2020
6.97
 125,790 6.94 6.99 6.88 0 3,140 -0.0
02/06/2020
6.94
 225,160 6.99 7.17 6.94 1,170 13,070 -0.1
01/06/2020
6.99
 225,860 6.94 7.11 6.97 6,430 0 0.1
29/05/2020
6.94
 185,440 7.11 7.11 6.91 10 17,880 -0.2
28/05/2020
7.11
 100,090 7.11 7.17 6.99 10 0 0.0
27/05/2020
7.11
 358,090 7.28 7.37 7.11 40 19,920 -0.2
26/05/2020
7.28
 379,650 7.23 7.40 7.14 640 4,410 -0.0
25/05/2020
7.23
 241,990 6.94 7.25 6.88 3,950 0 0.0
22/05/2020
6.94
 143,920 6.94 6.99 6.85 50 2,880 -0.0
21/05/2020
6.94
 345,440 6.94 7.08 6.88 40 120 -0.0
20/05/2020
6.94
 197,600 7.05 7.05 6.94 0 0 0
19/05/2020
7.05
 256,990 6.99 7.17 6.97 30 15,600 -0.2
18/05/2020
6.99
 259,340 7.11 7.11 6.91 30 3,640 -0.0
15/05/2020
7.11
 232,990 7.23 7.28 6.97 30 17,460 -0.2
14/05/2020
7.23
 416,620 7.23 7.46 7.17 1,000 3,670 -0.0
13/05/2020
7.23
 853,720 6.76 7.23 6.71 650 3,990 -0.0
12/05/2020
6.76
 238,090 6.79 6.85 6.73 12,180 0 0.1
11/05/2020
6.79
 296,670 6.71 6.82 6.65 1,740 0 0.0
08/05/2020
6.71
 278,110 6.68 6.76 6.59 2,280 0 0.0
07/05/2020
6.68
 229,870 6.79 6.82 6.62 110 7,380 -0.1
06/05/2020
6.79
 292,380 6.59 6.79 6.59 200 2,000 -0.0
05/05/2020
6.59
 276,050 6.33 6.59 6.27 2,860 0 0.0
04/05/2020
6.33
 268,770 6.53 6.53 6.30 0 1,570 -0.0
29/04/2020
6.53
 238,270 6.62 6.71 6.50 800 11,260 -0.1
28/04/2020
6.62
 452,640 6.39 6.82 6.19 0 14,200 -0.2
27/04/2020
6.39
 623,160 5.98 6.39 5.95 1,840 7,240 -0.1
24/04/2020
5.98
 124,540 5.93 6.01 5.84 1,660 1,520 0.0
23/04/2020
5.93
 209,980 5.90 6.01 5.78 0 4,870 -0.1
22/04/2020
5.90
 241,970 5.78 5.95 5.67 12,850 6,490 0.1
21/04/2020
5.78
 389,050 6.16 6.16 5.74 4,320 3,050 0.0
20/04/2020
6.16
 360,880 6.04 6.36 6.01 1,000 21,720 -0.2
17/04/2020
6.04
 428,810 5.66 6.04 5.68 0 200 -0.0
16/04/2020
5.66
 239,270 5.65 5.72 5.55 3,610 630 0.0
15/04/2020
5.65
 358,560 5.31 5.67 5.30 6,010 100 0.1
14/04/2020
5.31
 109,460 5.37 5.43 5.29 4,850 28,180 -0.2
13/04/2020
5.37
 99,210 5.32 5.43 5.32 7,900 1,500 0.1
10/04/2020
5.32
 226,360 5.38 5.46 5.26 11,390 1,660 0.1
09/04/2020
5.38
 247,500 5.30 5.52 5.30 30,820 0 0.3
08/04/2020
5.30
 118,820 5.27 5.31 5.20 28,740 0 0.3
07/04/2020
5.27
 177,620 5.27 5.49 5.20 40 6,510 -0.1
06/04/2020
5.27
 410,240 4.93 5.27 5.02 7,080 0 0.1
03/04/2020
4.93
 197,370 4.74 4.96 4.80 16,420 500 0.1
01/04/2020
4.74
 138,250 4.64 4.79 4.64 13,880 0 0.1
31/03/2020
4.64
 125,620 4.73 4.88 4.57 26,860 11,710 0.1
30/03/2020
4.73
 403,510 5.09 5.09 4.73 2,830 280 0.0
27/03/2020
5.09
 155,780 5.26 5.26 5.05 5,150 2,710 0.0
26/03/2020
5.26
 75,340 5.40 5.48 5.22 6,420 0 0.1
25/03/2020
5.40
 140,410 5.22 5.43 5.29 6,760 1,100 0.1
24/03/2020
5.22
 318,570 5.22 5.22 4.86 14,230 1,710 0.1
23/03/2020
5.22
 160,330 5.61 5.61 5.22 150 1,010 -0.0
20/03/2020
5.61
 64,250 5.65 5.67 5.58 3,160 0 0.0
19/03/2020
5.65
 277,240 5.78 5.78 5.61 5,000 12,260 -0.1
18/03/2020
5.78
 136,870 5.78 5.90 5.75 5,000 12,260 -0.1
17/03/2020
5.78
 332,550 5.72 5.78 5.55 0 10,800 -0.1
16/03/2020
5.72
 318,270 5.75 5.84 5.72 30,000 2,120 0.3
13/03/2020
5.75
 345,960 6.16 6.16 5.73 7,690 21,110 -0.1
12/03/2020
6.16
 61,520 6.59 6.59 6.16 0 5,000 -0.1
11/03/2020
6.59
 164,080 7.08 7.11 6.59 460 6,570 -0.1
10/03/2020
7.08
 363,400 7.11 7.11 6.76 2,060 17,470 -0.2
09/03/2020
7.11
 249,450 7.63 7.63 7.11 0 8,200 -0.1
06/03/2020
7.63
 49,510 7.66 7.69 7.54 0 10,010 -0.1
05/03/2020
7.66
 238,260 7.63 7.78 7.63 0 100 -0.0
04/03/2020
7.63
 23,360 7.66 7.69 7.51 0 1,200 -0.0
03/03/2020
7.66
 86,710 7.54 7.69 7.51 0 1,610 -0.0
02/03/2020
7.54
 49,680 7.51 7.63 7.49 0 2,360 -0.0
28/02/2020
7.51
 176,890 7.69 7.69 7.43 0 8,880 -0.1
27/02/2020
7.69
 49,330 7.54 7.80 7.54 0 5,370 -0.1
26/02/2020
7.54
 74,410 7.69 7.69 7.49 10 410 -0.0
25/02/2020
7.69
 307,320 7.69 7.69 7.37 5,000 0 0.1
24/02/2020
7.69
 307,900 8.09 8.09 7.60 500 9,070 -0.1
21/02/2020
8.09
 145,140 8.27 8.44 8.09 10 4,860 -0.1
20/02/2020
8.27
 438,160 7.95 8.32 7.98 0 1,230 -0.0
19/02/2020
7.95
 59,320 7.95 8.01 7.89 0 4,430 -0.1
18/02/2020
7.95
 65,220 7.95 8.06 7.83 1,000 3,230 -0.0
17/02/2020
7.95
 56,600 7.95 8.06 7.86 0 620 -0.0
14/02/2020
7.95
 100,830 8.01 8.01 7.89 0 0 0
13/02/2020
8.01
 51,240 8.01 8.04 7.98 680 0 0.0
12/02/2020
8.01
 129,090 7.80 8.01 7.83 0 200 -0.0
11/02/2020
7.80
 256,380 7.75 7.80 7.72 0 74,120 -1.0
10/02/2020
7.75
 88,490 7.80 7.86 7.72 1,270 20,900 -0.3
07/02/2020
7.80
 75,610 7.86 7.92 7.69 10 0 0.0
06/02/2020
7.86
 189,030 7.69 7.92 7.63 18,970 0 0.3
05/02/2020
7.69
 88,780 7.69 7.69 7.51 1,350 18,850 -0.2
04/02/2020
7.69
 142,510 7.80 7.80 7.51 0 8,590 -0.1
03/02/2020
7.80
 266,220 7.92 7.92 7.37 0 3,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |