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
(2024-10-16) 		-0.55 -4% 21,752,600 -149,320 -1.8
13.15
13.75
13.20
2 tháng
(2024-09-16) 		0.03 0.23% 57,400,400 1,086,380 15.0
13.15
14
13.20
3 tháng
(2024-08-19) 		-0.49 -3.60% 90,989,400 646,780 8.8
13.07
14
13.20
6 tháng
(2024-05-20) 		-1.16 -8.07% 359,904,400 -1,758,420 -29.8
12.69
15.50
13.20
12 tháng
(2023-11-21) 		1.51 12.90% 683,282,100 -4,450,149 -75.9
11.31
15.74
13.20
24 tháng
(2022-11-28) 		5.28 66.74% 1,359,999,700 -5,233,526 -93.4
7.92
15.74
13.20
36 tháng
(2021-12-01) 		-7.94 -37.57% 1,936,445,400 3,771,109 143.5
6.16
22.55
13.20
60 tháng
(2019-12-12) 		4.99 60.81% 3,496,433,850 5,848,169 210.9
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)
26/06/2018
4.46
 207,410 4.49 4.54 4.39 0 0 0
25/06/2018
4.49
 131,080 4.52 4.52 4.46 0 0 0
22/06/2018
4.52
 230,630 4.45 4.52 4.45 0 2,500 -0.0
21/06/2018
4.45
 180,890 4.40 4.45 4.36 0 0 0
20/06/2018
4.40
 450,490 4.36 4.47 4.35 0 232,860 -2.1
19/06/2018
4.36
 596,040 4.54 4.54 4.28 1,000 0 0.0
18/06/2018
4.54
 146,630 4.56 4.58 4.45 0 0 0
15/06/2018
4.56
 45,430 4.52 4.58 4.52 0 0 0
14/06/2018
4.52
 71,060 4.52 4.59 4.52 0 0 0
13/06/2018
4.52
 110,790 4.53 4.54 4.49 10 0 0
12/06/2018
4.53
 233,520 4.61 4.61 4.47 1,200 0 0.0
11/06/2018
4.61
 200,830 4.64 4.64 4.54 0 0 0
08/06/2018
4.64
 99,320 4.67 4.68 4.59 0 0 0
07/06/2018
4.67
 218,280 4.68 4.76 4.64 0 10,300 -0.1
06/06/2018
4.68
 316,400 4.56 4.76 4.55 19,400 0 0.2
05/06/2018
4.56
 72,530 4.66 4.68 4.56 0 0 0
04/06/2018
4.66
 483,880 4.50 4.66 4.48 4,000 203,450 -1.9
01/06/2018
4.50
 210,410 4.52 4.55 4.47 11,300 0 0.1
31/05/2018
4.52
 265,240 4.46 4.54 4.49 0 0 0
30/05/2018
4.46
 147,200 4.54 4.54 4.45 0 0 0
29/05/2018
4.54
 190,540 4.30 4.56 4.30 0 0 0
28/05/2018
4.30
 653,950 4.51 4.51 4.26 0 0 0
25/05/2018
4.51
 743,310 4.63 4.63 4.51 0 155,000 -1.5
24/05/2018
4.63
 385,130 4.74 4.75 4.62 0 0 0
23/05/2018
4.74
 179,340 4.77 4.77 4.68 0 0 0
22/05/2018
4.77
 793,590 4.88 4.97 4.73 0 4,150 -0.0
21/05/2018
4.88
 1,464,440 4.66 4.97 4.68 0 0 0
18/05/2018
4.66
 286,120 4.64 4.67 4.56 0 4,570 -0.0
17/05/2018
4.64
 83,810 4.65 4.68 4.63 0 0 0
16/05/2018
4.65
 50,340 4.73 4.73 4.64 0 0 0
15/05/2018
4.73
 181,800 4.73 4.74 4.64 200 0 0.0
14/05/2018
4.73
 205,980 4.60 4.77 4.62 0 0 0
11/05/2018
4.60
 240,200 4.56 4.63 4.53 1,000 0 0.0
10/05/2018
4.56
 299,160 4.67 4.70 4.54 1,000 20,000 -0.2
09/05/2018
4.67
 177,910 4.71 4.73 4.67 37,000 0 0.4
08/05/2018
4.71
 173,180 4.69 4.71 4.66 10 0 0.0
07/05/2018
4.69
 205,160 4.71 4.71 4.59 0 30,000 -0.3
04/05/2018
4.71
 209,260 4.74 4.77 4.66 4,000 39,270 -0.3
03/05/2018
4.74
 224,220 4.71 4.76 4.66 0 0 0
02/05/2018
4.71
 615,950 4.55 4.85 4.67 0 0 0
27/04/2018
4.55
 389,080 4.45 4.55 4.40 0 0 0
26/04/2018
4.45
 416,510 4.59 4.61 4.45 0 11,000 -0.1
24/04/2018
4.59
 209,120 4.59 4.64 4.54 0 0 0
23/04/2018
4.59
 237,590 4.72 4.72 4.59 15,000 10,000 0.0
20/04/2018
4.72
 110,790 4.64 4.73 4.63 0 0 0
19/04/2018
4.64
 260,020 4.71 4.73 4.62 20 0 0.0
18/04/2018
4.71
 313,060 4.71 4.80 4.71 10,000 0 0.1
17/04/2018
4.71
 275,780 4.71 4.80 4.68 136,240 173,890 -0.4
16/04/2018
4.71
 388,220 4.61 4.73 4.60 26,000 10,000 0.2
13/04/2018
4.61
 616,110 4.60 4.69 4.60 0 20 -0.0
12/04/2018
4.60
 831,920 4.57 4.67 4.52 20 91,830 -0.9
11/04/2018
4.57
 1,069,850 4.78 4.83 4.56 20,000 72,000 -0.5
10/04/2018
4.78
 1,293,440 4.97 5.02 4.76 11,370 225,590 -2.2
09/04/2018
4.97
 928,380 5.21 5.21 4.92 9,000 0 0.1
06/04/2018
5.21
 704,930 5.21 5.31 5.14 0 0 0
05/04/2018
5.21
 619,750 5.19 5.26 5.07 0 0 0
04/04/2018
5.19
 1,619,450 4.97 5.31 4.97 0 0 0
03/04/2018
4.97
 907,210 5.02 5.07 4.78 69,270 120,910 -0.5
02/04/2018
5.02
 325,110 5.02 5.14 4.97 0 0 0
30/03/2018
5.02
 1,481,900 4.97 5.16 4.90 6,500 0 0.1
29/03/2018
4.97
 942,360 4.83 5.02 4.73 78,150 88,150 -0.1
28/03/2018
4.83
 704,440 4.78 4.95 4.78 41,000 0 0.4
27/03/2018
4.78
 1,189,140 4.60 4.88 4.64 30,180 61,000 -0.3
26/03/2018
4.60
 455,200 4.47 4.63 4.45 81,210 1,250 0.8
23/03/2018
4.47
 291,750 4.51 4.53 4.37 100,000 20,000 0.8
22/03/2018
4.51
 255,420 4.56 4.61 4.50 81,500 81,500 0
21/03/2018
4.56
 288,060 4.61 4.67 4.56 0 0 0
20/03/2018
4.61
 410,970 4.44 4.62 4.42 187,580 10,000 1.7
19/03/2018
4.44
 205,270 4.45 4.48 4.42 40,000 0 0.4
16/03/2018
4.45
 253,800 4.46 4.47 4.42 0 10,000 -0.1
15/03/2018
4.46
 224,010 4.38 4.48 4.39 10,000 0 0.1
14/03/2018
4.38
 157,170 4.40 4.42 4.35 0 0 0
13/03/2018
4.40
 180,480 4.37 4.40 4.35 0 0 0
12/03/2018
4.37
 178,490 4.37 4.42 4.36 2,000 0 0.0
09/03/2018
4.37
 149,460 4.41 4.41 4.35 0 0 0
08/03/2018
4.41
 96,300 4.42 4.45 4.38 0 0 0
07/03/2018
4.42
 269,870 4.39 4.46 4.37 10,000 0 0.1
06/03/2018
4.39
 516,970 4.28 4.44 4.27 0 0 0
05/03/2018
4.28
 244,230 4.39 4.39 4.28 20 3,950 -0.0
02/03/2018
4.39
 304,680 4.29 4.39 4.22 0 0 0
01/03/2018
4.29
 319,300 4.27 4.32 4.21 0 0 0
28/02/2018
4.27
 501,590 4.33 4.33 4.21 0 0 0
27/02/2018
4.33
 117,560 4.30 4.35 4.26 0 0 0
26/02/2018
4.30
 216,960 4.35 4.40 4.30 0 0 0
23/02/2018
4.35
 259,640 4.31 4.37 4.30 0 0 0
22/02/2018
4.31
 354,750 4.25 4.34 4.25 0 0 0
21/02/2018
4.25
 123,120 4.21 4.30 4.21 0 0 0
13/02/2018
4.21
 323,030 4.21 4.25 4.16 0 130,300 -1.1
12/02/2018
4.21
 175,940 4.04 4.21 4.11 0 59,180 -0.5
09/02/2018
4.04
 511,580 4.11 4.11 3.87 0 163,970 -1.4
08/02/2018
4.11
 338,840 4.21 4.25 4.10 0 68,590 -0.6
07/02/2018
4.21
 761,610 4.18 4.31 4.17 0 154,070 -1.4
06/02/2018
4.18
 1,481,150 4.36 4.36 4.06 0 455,410 -3.9
05/02/2018
4.36
 764,680 4.59 4.59 4.35 5,000 205,060 -1.9
02/02/2018
4.59
 850,700 4.59 4.68 4.54 10,000 223,600 -2.0
01/02/2018
4.59
 1,011,720 4.73 4.78 4.59 40,030 0 0.4
31/01/2018
4.73
 560,370 4.95 4.97 4.73 0 0 0
30/01/2018
4.95
 857,360 4.75 4.97 4.71 30,010 0 0.3
29/01/2018
4.75
 364,070 4.71 4.83 4.71 10,450 500 0.1
26/01/2018
4.71
 265,970 4.73 4.76 4.69 10,010 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |