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)
14/11/2018
4.16
 82,670 4.19 4.20 4.16 0 0 0
13/11/2018
4.19
 150,760 4.20 4.20 4.12 3,000 0 0.0
12/11/2018
4.20
 211,580 4.21 4.21 4.16 0 0 0
09/11/2018
4.21
 348,780 4.28 4.28 4.19 2,000 50,890 -0.4
08/11/2018
4.28
 77,910 4.32 4.34 4.27 0 0 0
07/11/2018
4.32
 80,680 4.27 4.32 4.27 0 0 0
06/11/2018
4.27
 91,030 4.29 4.34 4.27 110 16,040 -0.1
05/11/2018
4.29
 197,390 4.29 4.36 4.29 0 47,510 -0.4
02/11/2018
4.29
 150,630 4.24 4.35 4.23 0 57,300 -0.5
01/11/2018
4.24
 283,970 4.35 4.35 4.21 600 59,880 -0.5
31/10/2018
4.35
 84,960 4.31 4.35 4.31 0 35,930 -0.3
30/10/2018
4.31
 152,120 4.31 4.32 4.27 16,040 54,200 -0.3
29/10/2018
4.31
 113,140 4.27 4.35 4.29 0 0 0
26/10/2018
4.27
 256,980 4.22 4.34 4.27 0 130,290 -1.1
25/10/2018
4.22
 121,930 4.32 4.32 4.22 0 25,400 -0.2
24/10/2018
4.32
 149,820 4.32 4.37 4.27 0 31,800 -0.3
23/10/2018
4.32
 81,690 4.40 4.40 4.27 0 15,440 -0.1
22/10/2018
4.40
 28,100 4.41 4.42 4.37 0 4,760 -0.0
19/10/2018
4.41
 146,290 4.43 4.43 4.35 0 45,390 -0.4
18/10/2018
4.43
 10,010 4.48 4.48 4.39 2,570 0 0.0
17/10/2018
4.48
 166,580 4.60 4.60 4.39 0 0 0
16/10/2018
4.60
 21,560 4.31 4.60 4.32 0 0 0
15/10/2018
4.31
 162,720 4.32 4.37 4.31 91,850 91,750 0.0
12/10/2018
4.32
 122,880 4.29 4.32 4.27 0 0 0
11/10/2018
4.29
 223,040 4.49 4.49 4.28 0 120 -0.0
10/10/2018
4.49
 30,110 4.49 4.51 4.45 0 0 0
09/10/2018
4.49
 188,570 4.50 4.53 4.47 0 6,000 -0.1
08/10/2018
4.50
 85,870 4.51 4.51 4.47 100 0 0.0
05/10/2018
4.51
 173,130 4.53 4.53 4.48 0 3,000 -0.0
04/10/2018
4.53
 230,930 4.53 4.57 4.51 0 3,000 -0.0
03/10/2018
4.53
 86,220 4.52 4.53 4.49 0 0 0
02/10/2018
4.52
 308,420 4.51 4.53 4.50 20 69,320 -0.6
01/10/2018
4.51
 115,100 4.53 4.59 4.51 0 3,000 -0.0
28/09/2018
4.53
 270,220 4.53 4.56 4.49 0 0 0
27/09/2018
4.53
 125,980 4.53 4.53 4.51 0 3,100 -0.0
26/09/2018
4.53
 157,770 4.51 4.56 4.50 0 0 0
25/09/2018
4.51
 156,130 4.50 4.53 4.45 0 0 0
24/09/2018
4.50
 240,510 4.43 4.52 4.44 0 2,000 -0.0
21/09/2018
4.43
 180,170 4.45 4.46 4.43 0 2,000 -0.0
20/09/2018
4.45
 92,130 4.44 4.46 4.41 0 0 0
19/09/2018
4.44
 313,690 4.37 4.48 4.37 5,000 4,280 0.0
18/09/2018
4.37
 201,320 4.40 4.40 4.37 0 0 0
17/09/2018
4.40
 106,100 4.41 4.42 4.37 1,820 160 0.0
14/09/2018
4.41
 226,980 4.41 4.42 4.37 0 2,000 -0.0
13/09/2018
4.41
 334,330 4.41 4.42 4.36 0 0 0
12/09/2018
4.41
 204,220 4.40 4.42 4.37 0 0 0
11/09/2018
4.40
 154,940 4.39 4.42 4.36 0 0 0
10/09/2018
4.39
 241,730 4.33 4.39 4.27 2,030 0 0.0
07/09/2018
4.33
 83,040 4.37 4.37 4.27 20 0 0.0
06/09/2018
4.37
 63,380 4.37 4.37 4.32 0 0 0
05/09/2018
4.37
 186,950 4.41 4.41 4.13 0 0 0
04/09/2018
4.41
 50,160 4.42 4.43 4.37 0 0 0
31/08/2018
4.42
 84,590 4.43 4.44 4.37 0 0 0
30/08/2018
4.43
 215,510 4.43 4.43 4.39 0 80,260 -0.7
29/08/2018
4.43
 78,310 4.43 4.45 4.39 39,000 8,900 0.3
28/08/2018
4.43
 137,990 4.43 4.44 4.39 100 0 0.0
27/08/2018
4.43
 97,740 4.44 4.45 4.41 0 0 0
24/08/2018
4.44
 98,470 4.42 4.47 4.39 5,000 0 0.0
23/08/2018
4.42
 140,040 4.46 4.48 4.40 0 0 0
22/08/2018
4.46
 251,850 4.37 4.48 4.36 34,030 0 0.3
21/08/2018
4.37
 141,610 4.37 4.39 4.35 30,000 0 0.2
20/08/2018
4.37
 112,920 4.39 4.41 4.21 0 0 0
17/08/2018
4.39
 78,800 4.36 4.40 4.36 3,000 0 0.0
16/08/2018
4.36
 169,870 4.37 4.41 4.29 2,500 0 0.0
15/08/2018
4.37
 376,080 4.35 4.45 4.35 0 0 0
14/08/2018
4.35
 237,910 4.42 4.45 4.35 100 0 0.0
13/08/2018
4.42
 92,310 4.45 4.45 4.39 0 0 0
10/08/2018
4.45
 108,030 4.43 4.47 4.42 0 7,090 -0.1
09/08/2018
4.43
 94,090 4.45 4.47 4.40 0 0 0
08/08/2018
4.45
 122,890 4.46 4.47 4.43 10,000 0 0.1
07/08/2018
4.46
 120,880 4.43 4.46 4.40 0 0 0
06/08/2018
4.43
 58,890 4.43 4.47 4.39 13,010 0 0.1
03/08/2018
4.43
 317,220 4.48 4.48 4.37 990 181,250 -1.5
02/08/2018
4.48
 448,340 4.58 4.58 4.41 0 0 0
01/08/2018
4.58
 154,720 4.63 4.64 4.52 0 0 0
31/07/2018
4.63
 495,490 4.68 4.72 4.55 16,010 0 0.1
30/07/2018
4.68
 738,230 4.64 4.75 4.61 0 0 0
27/07/2018
4.64
 130,160 4.56 4.64 4.53 0 10,000 -0.1
26/07/2018
4.56
 130,210 4.51 4.59 4.52 9,010 0 0.1
25/07/2018
4.51
 240,830 4.58 4.64 4.51 0 0 0
24/07/2018
4.58
 346,100 4.60 4.60 4.53 1,000 166,510 -1.4
23/07/2018
4.60
 401,900 4.63 4.77 4.56 50 0 0.0
20/07/2018
4.63
 91,760 4.64 4.64 4.59 0 500 -0.0
19/07/2018: Cổ tức tiền mặt tỉ lệ: 10%
19/07/2018
4.64
 210,180 4.60 4.67 4.55 850 0 0.0
18/07/2018
4.60
 1,129,210 4.47 4.71 4.42 0 0 0
17/07/2018
4.47
 178,210 4.41 4.47 4.41 5,000 0 0.0
16/07/2018
4.41
 149,340 4.41 4.46 4.41 0 0 0
13/07/2018
4.41
 73,490 4.35 4.41 4.37 0 0 0
12/07/2018
4.35
 31,980 4.35 4.38 4.32 100 0 0.0
11/07/2018
4.35
 202,020 4.40 4.40 4.21 0 0 0
10/07/2018
4.40
 279,720 4.35 4.48 4.40 0 177,560 -1.6
09/07/2018
4.35
 191,610 4.43 4.45 4.35 17,510 160,600 -1.3
06/07/2018
4.43
 239,060 4.30 4.43 4.28 0 0 0
05/07/2018
4.30
 454,840 4.32 4.40 4.30 10 0 0
04/07/2018
4.32
 280,110 4.24 4.32 4.23 0 0 0
03/07/2018
4.24
 570,150 4.37 4.44 4.24 0 318,660 -2.9
02/07/2018
4.37
 204,440 4.39 4.40 4.34 0 2,800 -0.0
29/06/2018
4.39
 70,350 4.49 4.49 4.37 0 0 0
28/06/2018
4.49
 114,100 4.49 4.49 4.40 0 0 0
27/06/2018
4.49
 198,580 4.46 4.53 4.42 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |