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)
12/04/2019
6.00
 196,440 6.03 6.03 5.95 0 0 0
11/04/2019
6.03
 497,150 5.76 6.08 5.76 0 32,800 -0.4
10/04/2019
5.76
 765,940 5.97 5.97 5.76 0 10,790 -0.1
09/04/2019
5.97
 1,369,520 6.03 6.08 5.81 0 5,360 -0.1
08/04/2019
6.03
 656,430 6.19 6.21 6.03 5,000 31,500 -0.3
05/04/2019
6.19
 743,940 6.29 6.37 6.13 10,000 14,640 -0.1
04/04/2019
6.29
 1,137,700 6.08 6.37 6.11 39,820 7,900 0.4
03/04/2019
6.08
 316,750 5.97 6.08 5.92 1,300 0 0.0
02/04/2019
5.97
 549,480 5.97 6.27 5.92 15,000 0 0.2
01/04/2019
5.97
 452,930 6.08 6.08 5.92 2,000 195,160 -2.2
29/03/2019
6.08
 914,000 5.71 6.08 5.76 0 0 0
28/03/2019
5.71
 1,733,610 6.13 6.13 5.71 4,000 8,000 -0.0
27/03/2019
6.13
 669,360 6.19 6.24 6.03 0 0 0
26/03/2019
6.19
 364,930 6.21 6.35 6.08 5,000 57,700 -0.6
25/03/2019
6.21
 747,670 6.29 6.37 6.05 0 0 0
22/03/2019
6.29
 897,880 6.19 6.40 6.16 40,000 19,000 0.3
21/03/2019
6.19
 699,860 6.35 6.35 6.13 48,600 19,770 0.3
20/03/2019
6.35
 996,290 6.08 6.48 6.03 2,100 4,900 -0.0
19/03/2019
6.08
 1,488,460 5.81 6.16 5.84 2,000 3,300 -0.0
18/03/2019
5.81
 1,658,930 5.55 5.87 5.49 222,680 700 2.4
15/03/2019
5.55
 1,091,440 5.26 5.57 5.23 8,000 191,580 -1.8
14/03/2019
5.26
 409,370 5.25 5.33 5.23 0 0 0
13/03/2019
5.25
 192,120 5.33 5.33 5.25 0 0 0
12/03/2019
5.33
 322,060 5.33 5.39 5.28 0 205,660 -2.1
11/03/2019
5.33
 353,940 5.44 5.49 5.23 8,600 115,420 -1.1
08/03/2019
5.44
 748,140 5.28 5.47 5.19 162,520 6,200 1.6
07/03/2019
5.28
 746,250 5.44 5.44 5.28 5,000 192,390 -1.9
06/03/2019
5.44
 442,040 5.55 5.60 5.41 5,000 26,000 -0.2
05/03/2019
5.55
 1,114,800 5.52 5.63 5.33 160,500 7,500 1.6
04/03/2019
5.52
 866,610 5.32 5.55 5.33 6,000 12,700 -0.1
01/03/2019
5.32
 588,160 5.13 5.33 5.13 27,000 16,000 0.1
28/02/2019
5.13
 1,064,140 5.05 5.25 5.01 200,500 222,460 -0.2
27/02/2019
5.05
 577,730 4.91 5.07 4.85 200,000 289,550 -0.8
26/02/2019
4.91
 391,440 4.93 4.96 4.81 0 1,670 -0.0
25/02/2019
4.93
 466,050 4.77 4.96 4.80 47,040 0 0.4
22/02/2019
4.77
 386,130 4.58 4.80 4.58 0 4,750 -0.0
21/02/2019
4.58
 481,450 4.37 4.59 4.37 0 0 0
20/02/2019
4.37
 213,570 4.40 4.41 4.35 8,000 0 0.1
19/02/2019
4.40
 370,730 4.40 4.40 4.35 0 7,000 -0.1
18/02/2019
4.40
 187,830 4.36 4.40 4.29 0 3,000 -0.0
15/02/2019
4.36
 73,060 4.35 4.37 4.22 0 0 0
14/02/2019
4.35
 215,400 4.29 4.40 4.29 7,500 4,000 0.0
13/02/2019
4.29
 125,440 4.27 4.32 4.25 0 1,400 -0.0
12/02/2019
4.27
 53,310 4.26 4.27 4.18 0 0 0
11/02/2019
4.26
 89,270 4.21 4.27 4.16 0 70,360 -0.6
01/02/2019
4.21
 57,670 4.21 4.21 4.16 0 26,660 -0.2
31/01/2019
4.21
 49,220 4.16 4.21 4.16 0 27,920 -0.2
30/01/2019
4.16
 110,800 4.21 4.21 4.14 0 29,910 -0.2
29/01/2019
4.21
 143,870 4.25 4.25 4.16 0 58,030 -0.5
28/01/2019
4.25
 49,640 4.27 4.27 4.25 10 9,260 -0.1
25/01/2019
4.27
 142,470 4.27 4.27 4.26 0 73,020 -0.6
24/01/2019
4.27
 116,870 4.27 4.30 4.22 13,200 35,590 -0.2
23/01/2019
4.27
 217,250 4.23 4.27 4.21 0 62,250 -0.5
22/01/2019
4.23
 114,640 4.28 4.28 4.21 10,000 36,640 -0.2
21/01/2019
4.28
 345,490 4.13 4.30 4.16 0 99,940 -0.8
18/01/2019
4.13
 85,090 4.13 4.14 4.13 20,000 42,740 -0.2
17/01/2019
4.13
 155,770 4.11 4.13 4.11 0 71,980 -0.6
16/01/2019
4.11
 105,590 4.11 4.16 4.06 0 71,280 -0.5
15/01/2019
4.11
 178,430 4.05 4.11 4.01 18,000 108,240 -0.7
14/01/2019
4.05
 56,000 4.03 4.05 4.01 0 34,600 -0.3
11/01/2019
4.03
 39,770 4.09 4.09 4.01 0 9,720 -0.1
10/01/2019
4.09
 40,300 4.01 4.09 4.03 10 13,950 -0.1
09/01/2019
4.01
 44,890 4.04 4.05 3.98 0 18,810 -0.1
08/01/2019
4.04
 47,820 3.98 4.04 3.98 5,000 21,000 -0.1
07/01/2019
3.98
 67,260 3.93 4.10 3.97 0 20,820 -0.2
04/01/2019
3.93
 64,060 4.00 4.00 3.90 2,000 22,260 -0.2
03/01/2019
4.00
 55,570 4.10 4.11 3.99 0 0 0
02/01/2019
4.10
 21,750 4.03 4.19 4.03 0 0 0
28/12/2018
4.03
 103,220 4.10 4.27 4.03 0 0 0
27/12/2018
4.10
 44,000 4.02 4.13 4.03 5,000 24,650 -0.1
26/12/2018
4.02
 101,530 4.00 4.08 4.01 0 0 0
25/12/2018
4.00
 192,900 4.12 4.12 3.84 0 0 0
24/12/2018
4.12
 25,870 4.16 4.24 4.05 0 0 0
21/12/2018
4.16
 37,140 4.16 4.16 4.11 0 9,000 -0.1
20/12/2018
4.16
 171,030 4.14 4.19 4.12 0 0 0
19/12/2018
4.14
 62,220 4.21 4.21 4.11 0 0 0
18/12/2018
4.21
 106,980 4.25 4.25 4.13 0 0 0
17/12/2018
4.25
 74,080 4.25 4.27 4.19 0 0 0
14/12/2018
4.25
 59,530 4.29 4.29 4.25 0 0 0
13/12/2018
4.29
 52,550 4.29 4.32 4.27 0 1,100 -0.0
12/12/2018
4.29
 105,240 4.26 4.29 4.26 0 0 0
11/12/2018
4.26
 107,010 4.27 4.27 4.24 0 0 0
10/12/2018
4.27
 100,610 4.32 4.35 4.27 0 2,500 -0.0
07/12/2018
4.32
 224,830 4.23 4.35 4.23 1,260 5,000 -0.0
06/12/2018
4.23
 115,010 4.24 4.24 4.21 0 0 0
05/12/2018
4.24
 65,970 4.22 4.24 4.19 0 0 0
04/12/2018
4.22
 92,090 4.22 4.24 4.21 0 0 0
03/12/2018
4.22
 29,420 4.18 4.25 4.19 0 50 -0.0
30/11/2018
4.18
 36,050 4.17 4.21 4.15 0 0 0
29/11/2018
4.17
 58,070 4.17 4.26 4.16 0 0 0
28/11/2018
4.17
 103,700 4.16 4.20 4.14 0 0 0
27/11/2018
4.16
 83,040 4.19 4.21 4.16 3,460 0 0.0
26/11/2018
4.19
 67,560 4.23 4.24 4.16 0 0 0
23/11/2018
4.23
 101,050 4.21 4.26 4.21 0 0 0
22/11/2018
4.21
 52,800 4.20 4.25 4.20 100 0 0.0
21/11/2018
4.20
 82,170 4.20 4.22 4.16 0 0 0
20/11/2018
4.20
 90,010 4.25 4.26 4.20 5,480 5,000 0.0
19/11/2018
4.25
 125,450 4.16 4.26 4.13 0 10,000 -0.1
16/11/2018
4.16
 87,010 4.11 4.20 4.10 29,800 0 0.2
15/11/2018
4.11
 116,500 4.16 4.21 4.11 0 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |