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)
09/08/2017
4.84
 2,522,000 4.54 4.86 4.40 140 27,220 -0.4
08/08/2017
4.54
 1,664,120 4.53 4.70 4.47 40 115,000 -1.5
07/08/2017
4.47
 2,345,710 4.70 4.86 4.47 7,690 100,050 -1.2
04/08/2017
4.60
 1,903,940 4.44 4.60 4.39 7,000 2,930 0.1
03/08/2017
4.30
 1,823,010 4.05 4.30 3.98 30,060 1,120 0.3
02/08/2017
4.02
 2,415,010 3.91 4.16 3.84 330 6,800 -0.1
01/08/2017
3.95
 2,999,330 4.09 4.09 3.91 100 1,300 0.0
31/07/2017
3.84
 1,950,810 3.64 3.84 3.62 1,000 2,600 0.0
28/07/2017
3.60
 1,112,560 3.84 3.84 3.60 590 26,040 -0.3
27/07/2017
3.72
 4,023,250 3.60 3.72 3.57 100 7,830 -0.1
26/07/2017
3.49
 1,151,230 3.28 3.49 3.26 210 27,000 -0.3
25/07/2017
3.28
 142,560 3.17 3.28 3.17 140 4,850 0.0
24/07/2017
3.27
 312,320 3.25 3.28 3.15 22,810 0 0.2
21/07/2017
3.29
 107,820 3.29 3.29 3.27 8,020 0 0.1
20/07/2017
3.29
 240,540 3.29 3.32 3.27 0 0 0
19/07/2017
3.28
 211,480 3.30 3.30 3.27 40,200 50,740 -0.1
18/07/2017
3.30
 142,150 3.31 3.32 3.27 20 0 0.0
17/07/2017
3.28
 202,750 3.29 3.33 3.27 100 5,000 0.0
14/07/2017
3.33
 336,660 3.32 3.37 3.31 0 13,600 -0.1
13/07/2017
3.35
 499,410 3.37 3.40 3.32 100 6,500 -0.1
12/07/2017
3.36
 173,320 3.36 3.39 3.33 70,200 7,500 0.6
11/07/2017
3.37
 150,610 3.37 3.43 3.32 66,300 0 0.6
10/07/2017
3.37
 115,250 3.40 3.43 3.33 0 1,600 0.0
07/07/2017
3.39
 434,390 3.31 3.42 3.31 90 0 0.0
06/07/2017
3.37
 73,980 3.43 3.43 3.36 250 0 0.0
05/07/2017
3.43
 384,770 3.43 3.44 3.40 2,300 3,330 0.0
04/07/2017
3.41
 459,760 3.39 3.42 3.35 0 0 0
03/07/2017
3.36
 427,610 3.31 3.37 3.29 0 2,500 0.0
30/06/2017
3.31
 379,140 3.32 3.36 3.28 0 0 0
29/06/2017
3.29
 535,160 3.25 3.32 3.22 0 0 0
28/06/2017
3.25
 147,480 3.29 3.29 3.25 0 2,760 0.0
27/06/2017
3.31
 383,990 3.28 3.31 3.23 0 0 0
26/06/2017
3.25
 245,200 3.31 3.31 3.24 40 0 0.0
23/06/2017
3.31
 294,650 3.27 3.32 3.25 0 39,120 -0.4
22/06/2017
3.29
 329,220 3.30 3.32 3.27 0 41,300 -0.4
21/06/2017
3.32
 169,790 3.39 3.39 3.30 0 0 0
20/06/2017
3.37
 111,020 3.43 3.43 3.33 0 10 0.0
19/06/2017
3.41
 57,710 3.40 3.45 3.38 0 0 0
16/06/2017
3.40
 102,960 3.46 3.46 3.39 0 49,900 -0.5
15/06/2017
3.44
 537,610 3.43 3.50 3.43 196,000 70,870 1.2
14/06/2017
3.43
 317,500 3.39 3.50 3.38 0 107,440 -1.1
13/06/2017
3.38
 164,510 3.36 3.39 3.32 44,000 0 0.4
12/06/2017
3.35
 197,500 3.36 3.36 3.29 84,970 0 0.8
09/06/2017
3.36
 174,010 3.33 3.36 3.27 13,190 800 0.1
08/06/2017
3.32
 149,700 3.29 3.32 3.27 0 6,500 -0.1
07/06/2017
3.29
 282,840 3.25 3.34 3.25 0 0 0
06/06/2017
3.29
 258,610 3.27 3.30 3.22 0 0 0
05/06/2017
3.30
 130,640 3.32 3.39 3.27 0 0 0
02/06/2017
3.38
 167,500 3.22 3.39 3.22 0 1,470 0.0
01/06/2017
3.30
 160,530 3.23 3.32 3.22 0 0 0
31/05/2017
3.23
 393,590 3.43 3.43 3.15 0 0 0
30/05/2017
3.32
 745,670 3.39 3.39 3.28 0 23,530 -0.2
29/05/2017
3.39
 278,390 3.44 3.49 3.36 0 0 0
26/05/2017
3.44
 725,220 3.50 3.57 3.43 0 0 0
25/05/2017
3.43
 173,040 3.35 3.43 3.23 0 0 0
24/05/2017
3.22
 422,140 3.34 3.35 3.22 0 0 0
23/05/2017
3.34
 310,670 3.43 3.43 3.34 0 0 0
22/05/2017
3.43
 427,280 3.39 3.46 3.38 0 8,000 -0.1
19/05/2017
3.39
 503,190 3.36 3.46 3.36 0 20,000 -0.2
18/05/2017
3.37
 1,042,640 3.48 3.49 3.37 5,000 283,700 -2.7
17/05/2017
3.49
 913,140 3.65 3.65 3.48 0 283,710 -2.9
16/05/2017
3.65
 1,369,360 3.72 3.74 3.57 475,740 13,000 4.9
15/05/2017
3.69
 698,950 3.64 3.71 3.53 0 4,550 0.0
12/05/2017
3.57
 1,027,300 3.39 3.60 3.39 0 113,930 -1.1
11/05/2017
3.39
 1,180,100 3.45 3.45 3.34 0 394,580 -3.8
10/05/2017
3.45
 1,121,820 3.46 3.58 3.45 0 232,860 -2.3
09/05/2017
3.50
 752,210 3.40 3.60 3.40 0 61,990 -0.6
08/05/2017
3.40
 1,816,710 3.21 3.40 3.20 0 31,100 -0.3
05/05/2017
3.18
 1,098,130 3.08 3.24 3.03 0 5,000 0.0
04/05/2017
3.03
 435,320 2.97 3.04 2.97 0 0 0
03/05/2017
2.98
 157,350 2.92 2.98 2.92 0 0 0
28/04/2017
2.92
 145,690 2.99 2.99 2.92 0 700 0.0
27/04/2017
2.98
 498,120 3.01 3.02 2.94 0 0 0
26/04/2017
3.01
 266,360 2.95 3.04 2.95 3,000 1,750 0.0
25/04/2017
2.97
 646,940 2.94 3.04 2.94 0 350,360 -3.0
24/04/2017
2.94
 368,570 2.87 2.99 2.87 2,500 10,370 -0.1
21/04/2017
2.85
 349,290 2.78 2.86 2.78 0 74,150 -0.6
20/04/2017
2.83
 655,150 2.94 3.01 2.80 25,000 97,080 -0.6
13/01/2017
3.03
 243,270 3.03 3.04 3.01 0 17,000 -0.1
12/01/2017
3.03
 323,690 3.01 3.04 3.00 0 20,000 -0.2
11/01/2017
3.00
 289,530 2.99 3.01 2.98 0 89,880 -0.8
10/01/2017
2.99
 231,200 3.04 3.04 2.98 0 34,500 -0.3
09/01/2017
3.03
 398,880 3.11 3.11 3.01 0 190 0.0
06/01/2017
3.04
 1,050,210 3.01 3.07 2.99 8,000 80,830 -0.6
05/01/2017
2.95
 454,170 2.88 2.96 2.87 0 24,000 -0.2
04/01/2017
2.88
 206,210 2.87 2.88 2.85 0 36,000 -0.3
03/01/2017
2.87
 376,080 2.87 2.91 2.82 0 0 0
30/12/2016
2.73
 501,280 2.76 2.82 2.73 0 0 0
29/12/2016
2.66
 189,530 2.76 2.78 2.66 0 7,500 -0.1
28/12/2016
2.76
 120,020 2.73 2.78 2.73 0 4,770 0.0
27/12/2016
2.74
 52,560 2.73 2.76 2.73 0 0 0
26/12/2016
2.66
 141,610 2.80 2.86 2.66 0 0 0
23/12/2016
2.78
 248,960 2.73 2.81 2.73 0 0 0
22/12/2016
2.74
 472,530 2.73 2.80 2.71 3,000 69,000 -0.5
21/12/2016
2.72
 76,900 2.72 2.76 2.71 0 500 0.0
20/12/2016
2.71
 528,070 2.69 2.71 2.66 0 0 0
19/12/2016
2.68
 318,750 2.76 2.76 2.66 0 0 0
16/12/2016
2.76
 326,960 2.75 2.78 2.66 0 0 0
15/12/2016
2.76
 247,010 2.69 2.78 2.69 0 0 0
14/12/2016
2.73
 257,730 2.73 2.80 2.73 0 0 0

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