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)
24/06/2016
3.71
 1,878,670 3.79 3.79 3.54 208,150 31,800 1.6
23/06/2016
3.79
 722,530 3.79 3.79 3.75 0 99,700 -0.9
22/06/2016
3.79
 427,300 3.75 3.79 3.75 3,000 0 0.0
21/06/2016
3.75
 797,170 3.75 3.83 3.75 0 0 0
20/06/2016
3.75
 1,007,670 3.75 3.79 3.75 200,000 10,000 1.7
17/06/2016
3.75
 636,480 3.75 3.79 3.75 252,000 0 2.2
16/06/2016
3.75
 381,330 3.83 3.83 3.75 8,950 3,000 0.1
15/06/2016
3.83
 1,115,210 3.75 3.88 3.71 207,990 0 1.8
14/06/2016
3.75
 370,110 3.75 3.79 3.71 8,500 16,000 -0.1
13/06/2016
3.75
 905,480 3.71 3.79 3.71 0 144,000 -1.3
10/06/2016
3.71
 695,130 3.79 3.79 3.71 21,000 1,000 0.2
09/06/2016
3.79
 790,720 3.79 3.79 3.75 75,500 15,000 0.5
08/06/2016
3.79
 631,690 3.83 3.83 3.79 20,000 0 0.2
07/06/2016
3.83
 717,170 3.79 3.83 3.75 0 0 0
06/06/2016
3.79
 1,560,550 3.79 3.88 3.75 82,030 11,000 0.6
03/06/2016
3.79
 1,688,510 3.83 3.92 3.79 100,240 0 0.9
02/06/2016
3.83
 1,792,110 3.83 3.83 3.79 76,000 18,000 0.5
01/06/2016
3.83
 5,170,600 3.71 3.92 3.79 0 75,100 -0.7
31/05/2016
3.71
 343,440 3.49 3.71 3.71 0 0 0
30/05/2016
3.49
 2,692,220 3.32 3.49 3.32 50,000 3,000 0.4
27/05/2016
3.32
 226,490 3.28 3.32 3.28 0 0 0
26/05/2016
3.28
 274,610 3.32 3.32 3.28 0 2,000 -0.0
25/05/2016
3.32
 724,980 3.28 3.37 3.24 0 0 0
24/05/2016
3.28
 279,920 3.28 3.37 3.28 85,000 90,000 -0.0
23/05/2016
3.28
 280,370 3.28 3.32 3.28 0 35,000 -0.3
20/05/2016
3.28
 144,730 3.32 3.32 3.28 0 0 0
19/05/2016
3.32
 181,040 3.32 3.37 3.28 4,000 0 0.0
18/05/2016
3.32
 788,260 3.28 3.45 3.32 48,000 0 0.4
17/05/2016
3.28
 264,410 3.24 3.32 3.24 0 0 0
16/05/2016
3.24
 158,470 3.24 3.28 3.20 0 0 0
13/05/2016
3.24
 550,900 3.24 3.28 3.24 0 10 -0
12/05/2016
3.24
 298,700 3.24 3.28 3.24 0 0 0
11/05/2016
3.24
 308,400 3.24 3.28 3.20 5,600 8,500 -0.0
10/05/2016
3.24
 351,250 3.24 3.28 3.20 0 10,000 -0.1
09/05/2016
3.24
 326,490 3.28 3.32 3.24 0 10,000 -0.1
06/05/2016
3.28
 254,910 3.32 3.32 3.24 0 0 0
05/05/2016
3.32
 187,740 3.32 3.37 3.28 0 0 0
04/05/2016
3.32
 513,430 3.37 3.37 3.28 20,000 0 0.2
29/04/2016
3.37
 330,900 3.41 3.45 3.37 0 20,000 -0.2
28/04/2016
3.41
 825,980 3.37 3.45 3.37 120,000 0 1.0
27/04/2016
3.37
 673,840 3.45 3.45 3.32 1,000 0 0.0
26/04/2016
3.45
 1,184,440 3.24 3.45 3.28 34,300 100,000 -0.5
25/04/2016
3.24
 323,910 3.28 3.37 3.24 6,000 0 0.0
22/04/2016
3.28
 380,590 3.24 3.32 3.24 10,600 2,000 0.1
21/04/2016
3.24
 416,550 3.24 3.32 3.24 69,400 0 0.5
20/04/2016
3.24
 531,480 3.28 3.28 3.20 25,300 0 0.2
19/04/2016
3.28
 485,330 3.32 3.32 3.24 1,000 8,000 -0.1
15/04/2016
3.32
 520,440 3.37 3.41 3.32 97,900 50,000 0.4
14/04/2016
3.37
 461,870 3.37 3.41 3.32 3,300 80,000 -0.6
13/04/2016
3.37
 466,520 3.37 3.41 3.32 34,600 0 0.3
12/04/2016
3.37
 655,770 3.41 3.45 3.37 0 4,490 -0.0
11/04/2016
3.41
 1,270,950 3.41 3.49 3.41 25,000 0 0.2
08/04/2016
3.41
 1,286,280 3.37 3.54 3.37 115,300 0 0.9
07/04/2016
3.37
 484,320 3.45 3.49 3.32 0 0 0
06/04/2016
3.45
 684,640 3.32 3.45 3.32 202,480 0 1.6
05/04/2016
3.32
 1,089,510 3.24 3.37 3.24 0 25,000 -0.2
04/04/2016
3.24
 740,480 3.37 3.41 3.24 25,000 34,000 -0.1
01/04/2016
3.37
 765,190 3.37 3.41 3.32 0 103,340 -0.8
31/03/2016
3.37
 1,277,370 3.58 3.58 3.37 6,000 19,250 -0.1
30/03/2016
3.58
 658,560 3.62 3.62 3.54 90,200 1,000 0.7
29/03/2016
3.62
 1,188,080 3.71 3.71 3.54 58,190 0 0.5
28/03/2016
3.71
 1,882,010 3.58 3.79 3.66 111,000 30,160 0.7
25/03/2016
3.58
 1,353,630 3.66 3.66 3.49 7,000 37,980 -0.3
24/03/2016
3.66
 1,858,620 3.58 3.71 3.62 15,000 100,000 -0.7
23/03/2016
3.58
 1,241,170 3.58 3.62 3.54 59,200 100,000 -0.3
22/03/2016
3.58
 1,745,200 3.49 3.66 3.45 18,400 200,000 -1.5
21/03/2016
3.49
 1,445,610 3.62 3.66 3.45 37,000 87,390 -0.4
18/03/2016
3.62
 1,382,670 3.58 3.71 3.54 9,000 440,550 -3.7
17/03/2016
3.58
 2,662,660 3.54 3.75 3.54 258,190 596,040 -2.9
16/03/2016
3.54
 1,814,100 3.32 3.54 3.28 191,810 10 1.5
15/03/2016
3.32
 981,150 3.32 3.37 3.24 150,300 79,000 0.6
14/03/2016
3.32
 1,764,290 3.11 3.32 3.11 10,000 0 0.1
11/03/2016
3.11
 886,320 3.24 3.24 3.11 0 0 0
10/03/2016
3.24
 1,236,150 3.28 3.37 3.24 14,000 0 0.1
09/03/2016
3.28
 2,426,050 3.07 3.28 3.24 55,200 160,000 -0.8
08/03/2016
3.07
 453,920 2.90 3.07 3.07 0 0 0
07/03/2016
2.90
 373,200 2.94 2.98 2.90 0 0 0
04/03/2016
2.94
 182,730 2.94 2.98 2.90 0 0 0
03/03/2016
2.94
 558,610 2.94 3.03 2.90 0 370,000 -2.6
02/03/2016
2.94
 383,360 2.98 2.98 2.94 50,000 130,000 -0.6
01/03/2016
2.98
 775,490 2.98 3.03 2.94 39,200 98,750 -0.4
29/02/2016
2.98
 925,270 2.90 2.98 2.90 0 60,000 -0.4
26/02/2016
2.90
 537,110 2.90 2.94 2.85 0 30,000 -0.2
25/02/2016
2.90
 538,270 2.98 3.03 2.90 0 25,000 -0.2
24/02/2016
2.98
 1,979,240 2.85 3.03 2.81 270,000 105,000 1.1
23/02/2016
2.85
 343,060 2.85 2.90 2.81 5,000 20,000 -0.1
22/02/2016
2.85
 830,990 2.81 2.90 2.81 0 80,000 -0.5
19/02/2016
2.81
 551,090 2.85 2.85 2.77 18,000 0 0.1
18/02/2016
2.85
 139,960 2.81 2.85 2.81 0 50,000 -0.3
17/02/2016
2.81
 198,600 2.81 2.85 2.81 8,000 23,070 -0.1
16/02/2016
2.81
 246,690 2.81 2.85 2.77 0 40,000 -0.3
15/02/2016
2.81
 186,580 2.85 2.85 2.77 6,000 38,300 -0.2
05/02/2016
2.85
 89,820 2.81 2.85 2.77 0 9,800 -0.1
04/02/2016
2.81
 135,670 2.81 2.85 2.77 19,990 12,300 0.1
03/02/2016
2.81
 425,420 2.85 2.85 2.68 8,200 34,000 -0.2
02/02/2016
2.85
 139,430 2.90 2.90 2.81 0 0 0
01/02/2016
2.90
 280,740 2.81 2.94 2.81 5,200 0 0.0
29/01/2016
2.81
 270,700 2.77 2.85 2.77 4,000 10,000 -0.0
28/01/2016
2.77
 357,390 2.81 2.85 2.77 0 0 0
27/01/2016
2.81
 352,230 2.77 2.85 2.81 3,920 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |