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)
14/11/2016
3.73
 215,410 3.86 3.86 3.71 0 0 0
11/11/2016
3.86
 742,900 3.95 3.95 3.67 0 0 0
10/11/2016
3.95
 549,940 3.90 3.99 3.89 0 0 0
09/11/2016
3.90
 241,750 3.93 3.94 3.88 0 9,190 -0.1
08/11/2016
3.93
 891,540 3.99 3.99 3.93 0 0 0
07/11/2016
3.99
 463,890 3.99 3.99 3.93 0 0 0
04/11/2016
3.99
 483,960 3.93 4.02 3.93 0 0 0
03/11/2016
3.93
 373,980 3.92 4.01 3.86 0 0 0
02/11/2016
3.92
 321,600 3.92 3.93 3.90 0 0 0
01/11/2016
3.92
 228,330 3.94 3.95 3.90 0 0 0
31/10/2016
3.94
 316,460 3.99 4.02 3.94 0 56,040 -0.5
28/10/2016
3.99
 895,610 3.95 4.03 3.96 18,010 13,000 0.0
27/10/2016
3.95
 1,235,620 3.84 3.97 3.79 0 0 0
26/10/2016
3.84
 152,350 3.75 3.85 3.75 0 0 0
25/10/2016
3.75
 485,930 3.80 3.81 3.72 0 0 0
24/10/2016
3.80
 293,500 3.84 3.86 3.79 90 0 0.0
21/10/2016
3.84
 176,940 3.87 3.92 3.82 0 0 0
20/10/2016
3.87
 94,180 3.93 3.97 3.82 0 0 0
19/10/2016
3.93
 1,271,640 3.79 3.96 3.81 16,000 0 0.1
18/10/2016
3.79
 235,360 3.74 3.81 3.72 0 0 0
17/10/2016
3.74
 87,200 3.73 3.77 3.68 0 0 0
14/10/2016
3.73
 367,930 3.69 3.81 3.67 50,000 0 0.4
13/10/2016
3.69
 72,770 3.68 3.69 3.67 0 0 0
12/10/2016
3.68
 203,430 3.68 3.68 3.67 40,000 0 0.3
11/10/2016
3.68
 348,360 3.66 3.68 3.66 0 0 0
10/10/2016
3.66
 124,230 3.68 3.70 3.66 1,300 0 0.0
07/10/2016
3.68
 248,710 3.68 3.72 3.63 0 0 0
06/10/2016
3.68
 323,240 3.67 3.72 3.66 0 30 -0.0
05/10/2016
3.67
 180,180 3.66 3.71 3.63 0 0 0
04/10/2016
3.66
 182,690 3.63 3.68 3.63 0 2,500 -0.0
03/10/2016
3.63
 813,250 3.46 3.69 3.63 20,020 7,900 0.1
30/09/2016
3.46
 310,350 3.39 3.58 3.39 0 0 0
29/09/2016
3.39
 102,790 3.43 3.43 3.36 10 0 0
28/09/2016
3.43
 335,950 3.41 3.45 3.40 0 0 0
27/09/2016
3.41
 271,280 3.45 3.45 3.40 0 0 0
26/09/2016
3.45
 100,490 3.50 3.50 3.41 0 10,000 -0.1
23/09/2016: Cổ tức tiền mặt tỉ lệ: 4%
23/09/2016
3.50
 92,520 3.40 3.50 3.44 0 3,000 -0.0
22/09/2016
3.40
 142,840 3.37 3.40 3.33 0 0 0
21/09/2016
3.37
 158,040 3.34 3.41 3.32 0 0 0
20/09/2016
3.34
 117,670 3.28 3.45 3.28 0 0 0
19/09/2016
3.28
 213,410 3.28 3.30 3.24 0 78,270 -0.6
16/09/2016
3.28
 221,370 3.29 3.34 3.07 0 82,830 -0.6
15/09/2016
3.29
 267,860 3.47 3.47 3.24 0 63,640 -0.5
14/09/2016
3.47
 98,540 3.50 3.50 3.45 0 43,340 -0.4
13/09/2016
3.50
 1,051,610 3.54 3.56 3.50 0 225,000 -1.9
12/09/2016
3.54
 170,020 3.62 3.62 3.54 0 61,920 -0.5
09/09/2016
3.62
 29,620 3.66 3.66 3.62 0 8,000 -0.1
08/09/2016
3.66
 254,970 3.62 3.66 3.62 0 135,070 -1.1
07/09/2016
3.62
 552,470 3.62 3.71 3.62 20,000 222,830 -1.7
06/09/2016
3.62
 240,220 3.62 3.66 3.62 0 81,480 -0.7
05/09/2016
3.62
 367,300 3.71 3.75 3.62 0 161,350 -1.4
01/09/2016
3.71
 950,100 3.49 3.71 3.49 10,000 0 0.1
31/08/2016
3.49
 112,770 3.54 3.54 3.49 0 0 0
30/08/2016
3.54
 101,870 3.49 3.54 3.49 0 4,980 -0.0
29/08/2016
3.49
 137,040 3.54 3.54 3.49 0 400 -0.0
26/08/2016
3.54
 199,350 3.54 3.58 3.49 20,000 21,400 -0.0
25/08/2016
3.54
 124,550 3.49 3.54 3.45 0 4,500 -0.0
24/08/2016
3.49
 145,480 3.54 3.54 3.45 0 0 0
23/08/2016
3.54
 129,890 3.54 3.54 3.49 0 0 0
22/08/2016
3.54
 166,370 3.58 3.58 3.49 0 0 0
19/08/2016
3.58
 156,160 3.66 3.66 3.58 0 5,000 -0.0
18/08/2016
3.66
 445,870 3.66 3.66 3.58 0 15,000 -0.1
17/08/2016
3.66
 315,000 3.66 3.66 3.62 0 0 0
16/08/2016
3.66
 133,510 3.71 3.71 3.62 0 0 0
15/08/2016
3.71
 69,400 3.71 3.71 3.62 0 11,320 -0.1
12/08/2016
3.71
 237,990 3.75 3.75 3.66 0 4,080 -0.0
11/08/2016
3.75
 106,220 3.71 3.75 3.66 20,000 0 0.2
10/08/2016
3.71
 195,790 3.66 3.71 3.62 0 2,700 -0.0
09/08/2016
3.66
 30,790 3.62 3.66 3.62 0 0 0
08/08/2016
3.62
 254,210 3.62 3.66 3.58 0 0 0
05/08/2016
3.62
 305,330 3.66 3.66 3.58 0 0 0
04/08/2016
3.66
 258,300 3.66 3.71 3.62 39,000 0 0.3
03/08/2016
3.66
 203,870 3.66 3.71 3.62 10,000 0 0.1
02/08/2016
3.66
 488,900 3.75 3.75 3.66 10,000 120,500 -1.0
01/08/2016
3.75
 73,140 3.75 3.75 3.71 15,000 0 0.1
29/07/2016
3.75
 1,149,000 3.75 3.79 3.71 515,520 0 4.5
28/07/2016
3.75
 1,290,800 3.75 3.79 3.71 0 58,000 -0.5
27/07/2016
3.75
 166,840 3.75 3.79 3.75 0 0 0
26/07/2016
3.75
 696,730 3.75 3.79 3.75 200,000 13,600 1.6
25/07/2016
3.75
 415,980 3.83 3.83 3.75 0 200 -0.0
22/07/2016
3.83
 1,177,690 3.83 3.83 3.75 0 70,000 -0.6
21/07/2016
3.83
 519,710 3.83 3.88 3.79 4,000 0 0.0
20/07/2016
3.83
 197,240 3.88 3.88 3.83 1,000 0 0.0
19/07/2016
3.88
 816,690 3.88 3.92 3.83 207,460 0 1.9
18/07/2016
3.88
 610,380 3.83 3.92 3.83 0 0 0
15/07/2016
3.83
 1,387,060 3.88 3.92 3.83 0 0 0
14/07/2016
3.88
 989,860 3.88 3.96 3.88 184,000 5,000 1.6
13/07/2016
3.88
 745,450 3.88 3.92 3.88 216,210 24,370 1.7
12/07/2016
3.88
 607,800 3.92 3.92 3.83 10,000 0 0.1
11/07/2016
3.92
 1,680,810 3.88 3.96 3.83 156,320 16,980 1.3
08/07/2016
3.88
 787,220 3.88 3.92 3.79 53,050 0 0.5
07/07/2016
3.88
 1,809,470 3.79 3.92 3.79 20,000 19,650 0.0
06/07/2016
3.79
 550,880 3.79 3.83 3.75 0 30,760 -0.3
05/07/2016
3.79
 794,000 3.75 3.83 3.75 30,000 0 0.3
04/07/2016
3.75
 512,890 3.79 3.79 3.75 300 20,030 -0.2
01/07/2016
3.79
 576,520 3.75 3.79 3.75 0 0 0
30/06/2016
3.75
 482,860 3.79 3.83 3.75 0 0 0
29/06/2016
3.79
 704,480 3.71 3.83 3.75 7,000 0 0.1
28/06/2016
3.71
 602,580 3.71 3.79 3.66 0 0 0
27/06/2016
3.71
 578,360 3.71 3.71 3.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |