CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

7.15
0.38
(5.61%)
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
(2026-09-08) 		-0.55 -7.76% 25,308,000 438,800 -0.1
6.41
7.15
7.15
2 tháng
(2026-08-10) 		-1.39 -17.53% 62,482,800 -218,700 -5.1
6.41
7.95
7.15
3 tháng
(2026-07-10) 		-2.01 -23.51% 104,342,700 878,100 2.8
6.41
8.55
7.15
6 tháng
(2026-04-13) 		-3.46 -34.58% 187,587,600 -2,156,600 -27.5
6.41
10.14
7.15
12 tháng
(2025-10-13) 		-6.49 -49.81% 578,560,100 -11,961,500 -137.8
6.41
13.03
7.15
24 tháng
(2024-10-18) 		-4.06 -38.28% 1,331,814,900 -6,533,680 -99.5
6.41
13.46
7.15
36 tháng
(2023-10-24) 		-2.50 -27.68% 2,026,047,200 -10,160,148 -164.8
6.41
13.46
7.15
60 tháng
(2021-11-03) 		-10.53 -61.69% 3,400,339,700 -2,128,090 47.2
4.80
19
7.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/06/2018
3.51
 210,410 3.51 3.55 3.48 11,300 0 0.1
31/05/2018
3.52
 265,240 3.51 3.54 3.50 0 0 0
30/05/2018
3.47
 147,200 3.52 3.53 3.46 0 0 0
29/05/2018
3.53
 190,540 3.35 3.56 3.35 0 0 0
28/05/2018
3.35
 653,950 3.47 3.50 3.32 0 0 0
25/05/2018
3.51
 743,310 3.61 3.61 3.51 0 155,000 -1.5
24/05/2018
3.61
 385,130 3.70 3.70 3.60 0 0 0
23/05/2018
3.69
 179,340 3.67 3.70 3.65 0 0 0
22/05/2018
3.72
 793,590 3.76 3.87 3.69 0 4,150 0.0
21/05/2018
3.80
 1,464,440 3.65 3.87 3.65 0 0 0
18/05/2018
3.63
 286,120 3.60 3.64 3.55 0 4,570 0.0
17/05/2018
3.61
 83,810 3.65 3.65 3.61 0 0 0
16/05/2018
3.62
 50,340 3.68 3.68 3.62 0 0 0
15/05/2018
3.68
 181,800 3.69 3.69 3.62 200 0 0.0
14/05/2018
3.69
 205,980 3.61 3.72 3.60 0 0 0
11/05/2018
3.59
 240,200 3.61 3.61 3.53 1,000 0 0.0
10/05/2018
3.55
 299,160 3.66 3.66 3.54 1,000 20,000 -0.2
09/05/2018
3.64
 177,910 3.69 3.69 3.64 37,000 0 0.4
08/05/2018
3.67
 173,180 3.65 3.67 3.63 10 0 0.0
07/05/2018
3.65
 205,160 3.64 3.65 3.58 0 30,000 -0.3
04/05/2018
3.67
 209,260 3.72 3.72 3.63 4,000 39,270 -0.3
03/05/2018
3.69
 224,220 3.67 3.71 3.63 0 0 0
02/05/2018
3.67
 615,950 3.67 3.78 3.64 0 0 0
27/04/2018
3.54
 389,080 3.46 3.54 3.43 0 0 0
26/04/2018
3.47
 416,510 3.56 3.59 3.46 0 11,000 -0.1
24/04/2018
3.58
 209,120 3.58 3.61 3.54 0 0 0
23/04/2018
3.58
 237,590 3.68 3.68 3.58 15,000 10,000 0.0
20/04/2018
3.68
 110,790 3.61 3.69 3.61 0 0 0
19/04/2018
3.61
 260,020 3.65 3.68 3.60 20 0 0.0
18/04/2018
3.67
 313,060 3.67 3.74 3.67 10,000 0 0.1
17/04/2018
3.67
 275,780 3.69 3.74 3.65 136,240 173,890 -0.4
16/04/2018
3.67
 388,220 3.61 3.69 3.59 26,000 10,000 0.2
13/04/2018
3.59
 616,110 3.66 3.66 3.59 0 20 0.0
12/04/2018
3.59
 831,920 3.55 3.64 3.52 20 91,830 -0.9
11/04/2018
3.56
 1,069,850 3.76 3.76 3.56 20,000 72,000 -0.5
10/04/2018
3.72
 1,293,440 3.89 3.91 3.71 11,370 225,590 -2.2
09/04/2018
3.87
 928,380 4.06 4.06 3.84 9,000 0 0.1
06/04/2018
4.06
 704,930 4.06 4.13 4.00 0 0 0
05/04/2018
4.06
 619,750 4.02 4.10 3.95 0 0 0
04/04/2018
4.04
 1,619,450 3.93 4.13 3.87 0 0 0
03/04/2018
3.87
 907,210 3.89 3.95 3.72 69,270 120,910 -0.5
02/04/2018
3.91
 325,110 4.00 4.00 3.87 0 0 0
30/03/2018
3.91
 1,481,900 3.87 4.02 3.82 6,500 0 0.1
29/03/2018
3.87
 942,360 3.78 3.91 3.69 78,150 88,150 -0.1
28/03/2018
3.76
 704,440 3.76 3.85 3.72 41,000 0 0.4
27/03/2018
3.72
 1,189,140 3.61 3.80 3.61 30,180 61,000 -0.3
26/03/2018
3.58
 455,200 3.48 3.61 3.46 81,210 1,250 0.8
23/03/2018
3.48
 291,750 3.43 3.53 3.41 100,000 20,000 0.8
22/03/2018
3.52
 255,420 3.55 3.59 3.50 81,500 81,500 0
21/03/2018
3.56
 288,060 3.61 3.64 3.55 0 0 0
20/03/2018
3.59
 410,970 3.48 3.60 3.45 187,580 10,000 1.7
19/03/2018
3.46
 205,270 3.45 3.49 3.45 40,000 0 0.4
16/03/2018
3.47
 253,800 3.47 3.49 3.45 0 10,000 -0.1
15/03/2018
3.47
 224,010 3.43 3.49 3.42 10,000 0 0.1
14/03/2018
3.42
 157,170 3.43 3.45 3.39 0 0 0
13/03/2018
3.43
 180,480 3.43 3.43 3.39 0 0 0
12/03/2018
3.40
 178,490 3.40 3.44 3.40 2,000 0 0.0
09/03/2018
3.40
 149,460 3.43 3.43 3.39 0 0 0
08/03/2018
3.43
 96,300 3.46 3.46 3.41 0 0 0
07/03/2018
3.45
 269,870 3.42 3.48 3.41 10,000 0 0.1
06/03/2018
3.42
 516,970 3.35 3.46 3.33 0 0 0
05/03/2018
3.33
 244,230 3.42 3.42 3.33 20 3,950 0.0
02/03/2018
3.42
 304,680 3.31 3.42 3.29 0 0 0
01/03/2018
3.34
 319,300 3.31 3.37 3.28 0 0 0
28/02/2018
3.33
 501,590 3.35 3.37 3.28 0 0 0
27/02/2018
3.37
 117,560 3.39 3.39 3.32 0 0 0
26/02/2018
3.35
 216,960 3.43 3.43 3.35 0 0 0
23/02/2018
3.39
 259,640 3.35 3.40 3.35 0 0 0
22/02/2018
3.36
 354,750 3.31 3.38 3.31 0 0 0
21/02/2018
3.31
 123,120 3.28 3.35 3.28 0 0 0
13/02/2018
3.28
 323,030 3.24 3.31 3.24 0 130,300 -1.1
12/02/2018
3.28
 175,940 3.24 3.28 3.20 0 59,180 -0.5
09/02/2018
3.15
 511,580 3.02 3.20 3.02 0 163,970 -1.4
08/02/2018
3.20
 338,840 3.28 3.31 3.20 0 68,590 -0.6
07/02/2018
3.28
 761,610 3.35 3.36 3.25 0 154,070 -1.4
06/02/2018
3.26
 1,481,150 3.26 3.28 3.17 0 455,410 -3.9
05/02/2018
3.40
 764,680 3.50 3.57 3.39 5,000 205,060 -1.9
02/02/2018
3.58
 850,700 3.56 3.65 3.54 10,000 223,600 -2.0
01/02/2018
3.58
 1,011,720 3.72 3.72 3.58 40,030 0 0.4
31/01/2018
3.69
 560,370 3.87 3.87 3.69 0 0 0
30/01/2018
3.85
 857,360 3.71 3.87 3.67 30,010 0 0.3
29/01/2018
3.70
 364,070 3.72 3.76 3.67 10,450 500 0.1
26/01/2018
3.67
 265,970 3.71 3.71 3.66 10,010 0 0.1
25/01/2018
3.69
 764,250 3.76 3.78 3.69 20,000 300 0.2
22/01/2018
3.69
 433,220 3.65 3.72 3.65 0 0 0
19/01/2018
3.65
 377,720 3.69 3.82 3.65 0 870 0.0
18/01/2018
3.72
 644,650 3.62 3.72 3.59 0 0 0
17/01/2018
3.65
 995,410 3.87 3.87 3.65 1,300 103,000 -1.0
16/01/2018
3.84
 819,900 3.93 3.93 3.84 0 32,980 -0.3
15/01/2018
3.95
 775,590 3.84 3.99 3.80 0 69,500 -0.7
12/01/2018
3.84
 767,410 3.99 4.00 3.84 0 0 0
11/01/2018
4.02
 1,156,150 3.89 4.06 3.85 4,090 47,400 -0.5
10/01/2018
3.89
 1,537,150 3.72 3.91 3.68 5,000 49,440 -0.5
09/01/2018
3.67
 707,790 3.58 3.71 3.58 0 28,750 -0.3
08/01/2018
3.58
 170,960 3.58 3.61 3.58 0 1,500 0.0
05/01/2018
3.61
 391,330 3.62 3.65 3.59 10,000 2,110 0.1
04/01/2018
3.65
 373,390 3.61 3.69 3.59 0 57,030 -0.6
03/01/2018
3.62
 500,650 3.69 3.72 3.61 0 151,330 -1.5
02/01/2018
3.71
 300,980 3.74 3.76 3.65 0 0 0
29/12/2017
3.67
 296,640 3.69 3.69 3.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc