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)
26/01/2016
2.77
 626,800 2.85 2.85 2.73 2,470 0 0.0
25/01/2016
2.85
 541,050 2.73 2.90 2.77 0 0 0
22/01/2016
2.73
 1,206,820 2.56 2.73 2.56 779,200 4,000 4.8
21/01/2016
2.56
 931,720 2.68 2.68 2.51 0 20,000 -0.1
20/01/2016
2.68
 505,430 2.77 2.81 2.68 80,980 20,000 0.4
19/01/2016
2.77
 425,300 2.73 2.81 2.68 78,110 61,000 0.1
18/01/2016
2.73
 1,365,670 2.85 2.85 2.68 38,500 511,300 -3.0
15/01/2016
2.85
 593,970 2.94 2.98 2.85 0 289,860 -2.0
14/01/2016
2.94
 501,780 2.98 2.98 2.85 0 173,000 -1.2
13/01/2016
2.98
 540,410 2.98 3.07 2.94 11,000 41,000 -0.2
12/01/2016
2.98
 550,220 2.85 3.03 2.90 6,550 86,000 -0.5
11/01/2016
2.85
 316,560 2.85 2.94 2.81 10,000 0 0.1
08/01/2016
2.85
 787,940 2.85 2.90 2.77 92,200 0 0.6
07/01/2016
2.85
 986,590 2.98 2.98 2.85 12,840 0 0.1
06/01/2016
2.98
 561,000 2.94 3.03 2.94 4,600 0 0.0
05/01/2016
2.94
 911,920 3.03 3.03 2.94 5,600 0 0.0
04/01/2016
3.03
 654,690 3.07 3.11 3.03 57,180 0 0.4
31/12/2015
3.07
 342,050 3.07 3.11 3.03 500 0 0.0
30/12/2015
3.07
 586,820 3.03 3.11 3.03 700 0 0.0
29/12/2015
3.03
 753,950 2.94 3.03 2.90 13,000 37,000 -0.2
28/12/2015
2.94
 1,136,740 3.03 3.07 2.94 0 47,840 -0.3
25/12/2015
3.03
 858,970 3.07 3.15 3.03 1,100 0 0.0
24/12/2015
3.07
 639,750 3.11 3.15 3.07 300 0 0.0
23/12/2015
3.11
 1,109,040 3.15 3.20 3.07 0 48,000 -0.3
22/12/2015
3.15
 991,040 3.15 3.24 3.11 116,930 0 0.9
21/12/2015
3.15
 2,232,640 3.20 3.24 3.11 5,300 0 0.0
18/12/2015
3.20
 5,100,380 3.28 3.32 3.20 1,663,380 4,550,320 -21.6
17/12/2015
3.28
 1,341,560 3.07 3.28 3.15 12,700 0 0.1
16/12/2015
3.07
 5,880,430 3.03 3.15 3.03 2,700 5,601,830 -40.5
15/12/2015
3.03
 439,940 2.98 3.07 2.94 8,200 133,830 -0.9
14/12/2015
2.98
 1,286,950 3.20 3.20 2.98 1,000 41,720 -0.3
11/12/2015
3.20
 166,720 3.24 3.28 3.15 0 0 0
10/12/2015
3.24
 244,790 3.28 3.32 3.24 200 0 0.0
09/12/2015
3.28
 799,880 3.41 3.45 3.28 118,530 322,720 -1.6
08/12/2015
3.41
 288,660 3.45 3.45 3.37 0 0 0
07/12/2015
3.45
 201,650 3.45 3.45 3.37 10,000 100,900 -0.7
04/12/2015
3.45
 225,630 3.45 3.45 3.37 500 0 0.0
03/12/2015
3.45
 244,210 3.49 3.49 3.41 0 60,510 -0.5
02/12/2015
3.49
 242,870 3.45 3.54 3.45 10,000 40,340 -0.3
01/12/2015
3.45
 212,430 3.49 3.54 3.45 0 60,540 -0.5
30/11/2015
3.49
 571,400 3.49 3.62 3.45 3,000 0 0.0
27/11/2015
3.49
 430,290 3.58 3.62 3.45 0 60,570 -0.5
26/11/2015
3.58
 352,990 3.54 3.66 3.54 0 5,000 -0.0
25/11/2015
3.54
 438,860 3.62 3.62 3.54 0 62,440 -0.5
24/11/2015
3.62
 539,170 3.75 3.75 3.62 0 0 0
23/11/2015
3.75
 554,090 3.71 3.79 3.71 100 0 0.0
20/11/2015
3.71
 862,640 3.49 3.71 3.54 20,000 0 0.2
19/11/2015
3.49
 334,690 3.54 3.58 3.49 0 43,530 -0.4
18/11/2015
3.54
 327,670 3.62 3.62 3.49 0 33,750 -0.3
17/11/2015
3.62
 468,900 3.58 3.62 3.54 200 66,020 -0.6
16/11/2015
3.58
 191,360 3.58 3.62 3.49 0 0 0
13/11/2015
3.58
 272,270 3.58 3.62 3.54 0 0 0
12/11/2015
3.58
 322,710 3.58 3.58 3.49 0 0 0
11/11/2015
3.58
 521,540 3.71 3.71 3.54 5,700 10,000 -0.0
10/11/2015
3.71
 268,510 3.71 3.79 3.62 600 15,000 -0.1
09/11/2015
3.71
 170,730 3.79 3.79 3.71 20,230 6,500 0.1
06/11/2015
3.79
 271,560 3.83 3.83 3.71 0 12,170 -0.1
05/11/2015
3.83
 158,430 3.83 3.83 3.79 0 6,600 -0.1
04/11/2015
3.83
 301,550 3.83 3.88 3.79 38,240 0 0.3
03/11/2015
3.83
 467,650 3.66 3.83 3.71 152,880 19,460 1.2
02/11/2015
3.66
 307,850 3.71 3.75 3.66 0 10,640 -0.1
30/10/2015
3.71
 218,790 3.75 3.79 3.71 0 14,000 -0.1
29/10/2015
3.75
 378,700 3.75 3.79 3.66 0 25,000 -0.2
28/10/2015
3.75
 307,060 3.75 3.83 3.75 0 15,120 -0.1
27/10/2015
3.75
 402,290 3.83 3.83 3.75 0 0 0
26/10/2015
3.83
 218,970 3.83 3.92 3.79 63,720 0 0.6
23/10/2015
3.83
 420,860 3.92 3.92 3.83 5,000 0 0.0
22/10/2015
3.92
 1,102,210 3.83 3.92 3.75 50,240 606,640 -5.0
21/10/2015
3.83
 665,190 4.01 4.01 3.83 0 225,130 -2.1
20/10/2015
4.01
 371,160 4.13 4.13 4.01 0 247,400 -2.3
19/10/2015
4.13
 142,840 4.13 4.18 4.09 840 0 0.0
16/10/2015
4.13
 580,190 4.13 4.22 4.09 0 12,000 -0.1
15/10/2015
4.13
 500,850 4.13 4.18 4.05 20,220 0 0.2
14/10/2015
4.13
 596,150 4.18 4.26 4.09 60,630 0 0.6
13/10/2015
4.18
 351,940 4.18 4.22 4.13 60,860 0 0.6
12/10/2015
4.18
 442,130 4.22 4.26 4.13 60,660 0 0.6
09/10/2015
4.22
 840,560 4.30 4.35 4.18 65,660 0 0.7
08/10/2015
4.30
 1,831,680 4.09 4.30 4.05 710,800 100 7.1
07/10/2015
4.09
 1,479,510 3.96 4.22 3.92 581,390 0 5.5
06/10/2015
3.96
 1,358,600 3.71 3.96 3.75 417,220 302,000 1.0
05/10/2015
3.71
 1,243,990 3.66 3.75 3.58 467,540 103,000 3.1
02/10/2015
3.66
 427,190 3.75 3.75 3.62 0 165,460 -1.4
01/10/2015
3.75
 110,180 3.75 3.79 3.71 300 0 0.0
30/09/2015
3.75
 218,120 3.79 3.79 3.71 3,300 150,000 -1.3
29/09/2015
3.79
 329,670 3.79 3.79 3.66 19,000 6,000 0.1
28/09/2015
3.79
 216,140 3.79 3.88 3.75 300 0 0.0
25/09/2015
3.79
 293,200 3.83 3.88 3.75 0 100,000 -0.9
24/09/2015
3.83
 566,050 3.88 3.92 3.75 10,000 330,000 -2.9
23/09/2015
3.88
 631,240 3.83 3.92 3.79 200 180,000 -1.6
22/09/2015
3.83
 1,093,620 3.71 3.88 3.71 6,530 203,250 -1.8
21/09/2015
3.71
 211,780 3.71 3.75 3.66 42,550 30,880 0.1
18/09/2015
3.71
 508,630 3.62 3.71 3.66 200,660 0 1.7
17/09/2015
3.62
 90,310 3.66 3.71 3.58 0 0 0
16/09/2015
3.66
 341,070 3.54 3.71 3.62 0 0 0
15/09/2015
3.54
 222,640 3.58 3.62 3.49 0 119,340 -1.0
14/09/2015
3.58
 276,350 3.66 3.66 3.54 600 790 -0.0
11/09/2015
3.66
 168,150 3.71 3.75 3.66 0 19,890 -0.2
10/09/2015
3.71
 347,310 3.62 3.75 3.62 0 0 0
09/09/2015
3.62
 282,260 3.62 3.71 3.62 13,000 2,000 0.1
08/09/2015
3.62
 230,290 3.62 3.71 3.62 700 19,890 -0.2

Chính sách bảo mật | Điều khoản sử dụng |