CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

13.40
-0.05
(-0.37%)
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
(2024-10-28) 		0.15 1.13% 20,017,800 -328,720 -4.4
13.15
13.55
13.45
2 tháng
(2024-09-27) 		-0.25 -1.82% 49,045,200 1,079,580 14.8
13.15
14
13.45
3 tháng
(2024-08-28) 		0 -0.04% 81,337,600 844,080 11.5
13.07
14
13.45
6 tháng
(2024-05-30) 		-0.58 -4.10% 322,839,200 -1,304,420 -23.0
12.69
15.50
13.45
12 tháng
(2023-12-04) 		1.63 13.80% 680,066,400 -4,170,049 -72.1
11.56
15.74
13.45
24 tháng
(2022-12-07) 		5.43 67.78% 1,338,904,000 -5,312,711 -94.4
8.02
15.74
13.45
36 tháng
(2021-12-13) 		-8.40 -38.43% 1,916,514,700 3,860,809 144.4
6.16
22.55
13.45
60 tháng
(2019-12-23) 		4.95 58.28% 3,502,278,340 5,963,169 212.4
4.64
24.38
13.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2024
14.31
 2,194,400 14.41 14.69 14.17 2,000 6,400 -0.1
04/07/2024
14.36
 1,425,200 14.36 14.45 14.22 1,000 14,400 -0.2
03/07/2024
14.45
 1,596,900 14.36 14.60 14.26 0 244,700 -3.7
02/07/2024
14.36
 1,570,100 14.07 14.45 14.07 4,100 600 0.1
01/07/2024
14.07
 751,300 13.84 14.12 13.84 32,900 23,900 0.1
28/06/2024
13.84
 2,076,200 14.22 14.26 13.55 75,500 125,000 -0.8
27/06/2024
14.22
 869,200 14.36 14.36 14.12 0 110,400 -1.6
26/06/2024
14.36
 3,192,100 13.98 14.50 13.84 261,800 7,500 3.8
25/06/2024
13.98
 1,639,500 13.93 14.07 13.79 116,300 57,000 0.9
24/06/2024
13.79
 5,466,600 14.45 14.45 13.79 171,600 190,500 -0.3
21/06/2024
14.45
 2,142,700 14.36 14.64 14.31 48,500 309,200 -4.0
20/06/2024
14.45
 2,952,500 14.31 14.64 14.17 64,900 174,400 -1.7
19/06/2024
14.26
 2,523,900 14.31 14.41 14.17 4,800 31,700 -0.4
18/06/2024
14.31
 2,229,700 14.26 14.45 14.22 134,100 10,000 1.9
17/06/2024
14.22
 4,777,900 14.26 14.50 14.17 117,900 324,400 -3.1
14/06/2024
14.26
 6,196,100 15.07 15.07 14.26 52,900 237,800 -2.9
13/06/2024
15.02
 4,563,200 15.12 15.26 14.93 2,100 0 0.0
12/06/2024
15.17
 6,421,000 14.88 15.21 14.60 49,500 14,500 0.5
11/06/2024
14.74
 15,203,200 15.26 15.40 14.74 516,900 4,100 8.1
10/06/2024
15.40
 5,384,900 15.59 15.78 15.12 0 12,100 -0.2
07/06/2024
15.50
 3,236,900 15.78 15.78 15.26 500 58,700 -1.0
06/06/2024
15.50
 11,080,700 15.31 15.74 15.07 1,400 230,700 -3.7
05/06/2024
15.12
 10,570,700 14.79 15.55 14.79 10,000 579,300 -9.1
04/06/2024
14.79
 3,987,900 15.12 15.12 14.74 42,700 594,600 -8.7
03/06/2024
14.98
 14,420,700 14.26 14.98 14.22 223,200 656,300 -6.9
31/05/2024
14.03
 2,532,300 13.93 14.22 13.88 92,600 106,700 -0.2
30/05/2024
14.03
 3,867,600 13.88 14.26 13.74 6,600 89,400 -1.2
29/05/2024
14.07
 3,465,700 14.26 14.36 13.93 65,100 75,700 -0.2
28/05/2024
14.22
 4,888,500 13.98 14.36 13.88 40,800 56,800 -0.2
27/05/2024
13.93
 2,862,700 13.79 13.98 13.65 137,000 700 2.0
24/05/2024
13.88
 7,647,700 14.26 14.64 13.60 109,800 226,500 -1.8
23/05/2024
14.26
 3,962,400 14.07 14.36 14.03 44,000 18,200 0.4
22/05/2024
14.26
 6,602,400 14.45 14.69 14.12 94,100 69,200 0.4
21/05/2024
14.36
 4,778,900 14.41 14.41 14.03 78,800 233,800 -2.3
20/05/2024
14.36
 10,647,000 14.03 14.74 13.98 143,500 372,700 -3.4
17/05/2024
13.79
 4,944,700 13.50 13.84 13.50 72,100 149,200 -1.1
16/05/2024
13.50
 4,135,200 13.45 13.74 13.31 193,100 132,500 0.8
15/05/2024
13.26
 4,078,900 13.12 13.36 13.03 44,800 15,400 0.4
14/05/2024
13.17
 980,800 13.12 13.41 13.12 0 41,300 -0.6
13/05/2024
13.12
 1,898,500 13.45 13.45 12.98 6,200 88,100 -1.1
10/05/2024
13.36
 1,382,100 13.36 13.50 13.26 15,900 42,200 -0.4
09/05/2024
13.31
 1,468,200 13.65 13.69 13.31 1,300 238,500 -3.4
08/05/2024
13.55
 2,609,900 13.26 13.79 13.07 63,300 149,500 -1.2
07/05/2024
13.26
 981,600 13.31 13.36 13.17 0 300 -0.0
06/05/2024
13.26
 1,938,800 12.93 13.36 12.93 268,300 3,000 3.7
03/05/2024
12.88
 1,994,100 12.93 13.17 12.79 31,200 202,900 -2.3
02/05/2024
13.03
 992,300 13.17 13.17 12.88 7,500 233,700 -3.1
26/04/2024
13.12
 815,900 13.17 13.26 13.03 12,000 43,900 -0.4
25/04/2024
13.22
 870,700 13.45 13.45 13.12 19,300 94,800 -1.0
24/04/2024
13.45
 2,226,100 13.12 13.50 13.03 170,400 74,000 1.4
23/04/2024
13.03
 1,315,000 13.07 13.22 12.88 374,100 42,700 4.6
22/04/2024
12.88
 1,276,300 13.17 13.17 12.88 10,000 242,300 -3.2
19/04/2024
12.88
 2,962,500 12.74 13.31 12.55 585,100 44,300 7.3
17/04/2024
12.88
 1,535,500 13.55 13.55 12.88 30,600 113,000 -1.1
16/04/2024
13.31
 4,237,700 12.84 13.36 12.65 1,111,200 71,100 14.2
15/04/2024
13.03
 4,540,000 13.98 14.17 13.03 611,600 156,900 6.2
12/04/2024
13.98
 1,493,000 14.03 14.03 13.79 5,400 67,600 -0.9
11/04/2024
13.88
 2,787,100 13.88 13.93 13.55 12,100 572,000 -8.1
10/04/2024
14.07
 1,560,500 14.07 14.17 13.98 26,700 7,100 0.3
09/04/2024
14.07
 1,599,500 13.88 14.12 13.88 250,100 200 3.7
08/04/2024
13.88
 2,894,800 14.26 14.31 13.88 535,300 22,000 7.6
05/04/2024
14.17
 4,519,100 14.55 14.74 14.17 89,500 390,500 -4.6
04/04/2024
14.74
 2,965,300 15.02 15.07 14.69 6,400 7,000 -0.0
03/04/2024
15.07
 5,475,700 15.21 15.64 15.07 18,600 107,000 -1.4
02/04/2024
15.17
 2,888,000 15.21 15.21 14.93 23,500 187,400 -2.6
01/04/2024
15.26
 3,583,900 15.02 15.31 14.93 22,700 242,700 -3.5
29/03/2024
15.02
 2,891,300 15.26 15.36 14.98 4,100 7,000 -0.0
28/03/2024
15.26
 6,389,600 15.12 15.78 15.02 497,200 515,200 -0.4
27/03/2024
15.02
 1,618,700 15.07 15.21 14.93 2,800 0 0.0
26/03/2024
15.07
 3,193,400 14.64 15.21 14.60 7,100 34,900 -0.4
25/03/2024
14.79
 6,248,800 15.12 15.12 14.64 4,600 284,900 -4.4
22/03/2024
14.93
 5,520,100 15.12 15.17 14.79 6,300 280,400 -4.3
21/03/2024
15.02
 4,671,500 14.88 15.31 14.88 100 1,095,400 -17.4
20/03/2024
14.83
 5,059,900 14.60 14.93 14.45 405,000 527,100 -1.9
19/03/2024
14.64
 2,580,900 14.98 14.98 14.50 91,500 488,800 -6.2
18/03/2024
14.93
 10,838,900 15.74 15.74 14.50 488,000 595,800 -2.0
15/03/2024
15.55
 4,811,600 15.69 16.12 15.21 202,300 563,700 -5.9
14/03/2024
15.74
 11,646,100 14.88 15.74 14.74 1,521,200 719,000 13.3
13/03/2024
14.74
 6,346,600 14.17 14.74 14.07 165,000 562,500 -6.0
12/03/2024
14.17
 3,411,000 14.17 14.36 13.98 15,900 11,800 0.1
11/03/2024
14.22
 3,566,600 14.64 14.83 14.12 0 16,900 -0.3
08/03/2024
14.64
 8,163,100 14.36 14.88 14.31 307,900 655,450 -5.3
07/03/2024
14.26
 3,191,400 14.22 14.36 14.03 14,000 415,300 -6.0
06/03/2024
14.17
 1,932,700 14.55 14.55 14.12 27,100 391,300 -5.5
05/03/2024
14.55
 6,012,200 14.26 14.64 14.03 111,100 727,100 -9.3
04/03/2024
14.17
 3,421,500 14.60 14.64 14.07 5,000 867,200 -13.0
01/03/2024
14.45
 5,447,500 14.12 14.50 13.79 110,300 969,900 -12.9
29/02/2024
14.03
 2,974,300 13.88 14.03 13.65 225,200 70,000 2.3
28/02/2024
13.98
 4,047,900 13.79 14.03 13.65 235,200 10,700 3.3
27/02/2024
13.69
 5,494,400 12.84 13.69 12.84 673,700 263,300 5.8
26/02/2024: Quyền mua cổ phiếu: 100/50 Giá: 10 (Volume + 50%, Ratio=0.50)
26/02/2024
12.84
 3,106,700 13.12 13.12 12.69 126,800 583,800 -6.2
23/02/2024
12.46
 7,268,500 12.92 13.01 12.46 6,700 207,300 -3.0
22/02/2024
12.92
 4,337,000 13.14 13.26 12.92 201,400 152,395 0.8
21/02/2024
13.09
 4,815,600 12.67 13.09 12.63 608,300 20,184 9.0
20/02/2024
12.67
 2,790,000 12.84 12.84 12.67 28,400 51,900 -0.3
19/02/2024
12.84
 3,916,100 13.01 13.05 12.67 11,100 123,000 -1.7
16/02/2024
12.97
 2,142,600 13.01 13.14 12.97 69,100 25,000 0.7
15/02/2024
13.01
 1,973,500 13.22 13.31 13.01 134,900 1,000 2.1
07/02/2024
13.09
 1,361,700 13.22 13.22 13.09 100 3,800 -0.1
06/02/2024
13.09
 1,659,400 13.18 13.26 12.97 2,100 131,500 -2.0

Chính sách bảo mật | Điều khoản sử dụng |