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)
07/09/2015
3.62
 192,900 3.66 3.71 3.62 8,400 20,000 -0.1
04/09/2015
3.66
 168,450 3.71 3.75 3.66 0 0 0
03/09/2015
3.71
 336,880 3.75 3.83 3.62 15,000 103,450 -0.8
01/09/2015
3.75
 553,970 3.62 3.83 3.62 0 0 0
31/08/2015
3.62
 372,940 3.71 3.71 3.62 2,000 79,600 -0.7
28/08/2015
3.71
 370,540 3.66 3.75 3.66 8,000 21,800 -0.1
27/08/2015
3.66
 491,680 3.66 3.79 3.66 0 124,780 -1.1
26/08/2015
3.66
 634,960 3.54 3.71 3.45 5,000 228,570 -1.9
25/08/2015: Cổ tức tiền mặt tỉ lệ: 8%
25/08/2015
3.54
 900,650 3.71 3.79 3.49 29,100 141,480 -0.9
24/08/2015
3.71
 1,348,290 3.98 3.98 3.71 62,000 111,150 -0.5
21/08/2015
3.98
 584,820 4.10 4.10 3.86 0 109,350 -1.1
20/08/2015
4.10
 439,990 4.18 4.21 4.06 0 299,520 -3.1
19/08/2015
4.18
 418,370 4.14 4.21 4.10 0 0 0
18/08/2015
4.14
 283,100 4.14 4.18 4.10 0 19,880 -0.2
17/08/2015
4.14
 339,460 4.18 4.21 4.02 0 0 0
14/08/2015
4.18
 239,780 4.21 4.25 4.14 0 59,640 -0.6
13/08/2015
4.21
 451,660 4.25 4.29 4.10 0 79,520 -0.9
12/08/2015
4.25
 825,320 4.25 4.37 4.21 23,580 800 0.2
11/08/2015
4.25
 376,930 4.25 4.29 4.21 0 0 0
10/08/2015
4.25
 218,720 4.25 4.25 4.21 0 0 0
07/08/2015
4.25
 329,990 4.29 4.29 4.21 0 0 0
06/08/2015
4.29
 132,960 4.29 4.33 4.25 0 0 0
05/08/2015
4.29
 460,730 4.21 4.33 4.21 151,850 0 1.7
04/08/2015
4.21
 300,910 4.21 4.29 4.18 0 0 0
03/08/2015
4.21
 322,720 4.25 4.29 4.18 0 15,000 -0.2
31/07/2015
4.25
 407,310 4.37 4.37 4.25 3,400 4,000 -0.0
30/07/2015
4.37
 379,710 4.29 4.37 4.25 100,340 0 1.1
29/07/2015
4.29
 206,490 4.25 4.33 4.25 500 0 0.0
28/07/2015
4.25
 1,648,290 4.25 4.41 4.18 0 953,830 -10.5
27/07/2015
4.25
 767,420 4.14 4.25 4.14 181,310 429,110 -2.7
24/07/2015
4.14
 979,550 4.25 4.29 4.10 8,000 633,570 -6.7
23/07/2015
4.25
 931,150 4.29 4.37 4.21 0 791,000 -8.7
22/07/2015
4.29
 952,800 4.37 4.37 4.25 59,160 836,820 -8.5
21/07/2015
4.37
 1,474,770 4.41 4.41 4.21 19,720 1,086,400 -11.7
20/07/2015
4.41
 1,381,090 4.53 4.57 4.25 39,440 1,086,400 -11.8
17/07/2015
4.53
 642,610 4.53 4.60 4.53 60,660 550,700 -5.7
16/07/2015
4.53
 525,650 4.53 4.60 4.49 59,100 366,200 -3.6
15/07/2015
4.53
 508,630 4.68 4.68 4.53 0 50,000 -0.6
14/07/2015
4.68
 502,070 4.68 4.72 4.60 39,400 4,000 0.4
13/07/2015
4.68
 636,430 4.72 4.76 4.64 135,000 0 1.6
10/07/2015
4.72
 1,301,680 4.53 4.80 4.57 40,420 0 0.5
09/07/2015
4.53
 1,082,650 4.49 4.60 4.49 59,130 803,960 -8.6
08/07/2015
4.49
 1,675,850 4.68 4.72 4.49 59,830 1,569,150 -17.5
07/07/2015
4.68
 681,820 4.64 4.72 4.60 59,130 47,890 0.1
06/07/2015
4.64
 268,050 4.57 4.68 4.57 59,130 0 0.7
03/07/2015
4.57
 314,590 4.57 4.68 4.53 220 2,150 -0.0
02/07/2015
4.57
 186,410 4.45 4.60 4.45 59,130 700 0.7
01/07/2015
4.45
 262,340 4.57 4.60 4.45 59,130 0 0.7
30/06/2015
4.57
 249,750 4.53 4.64 4.49 526,384 496,964 0.3
29/06/2015
4.53
 161,110 4.53 4.53 4.45 47,660 31,660 0.2
26/06/2015
4.53
 62,150 4.53 4.57 4.53 1,000 0 0.0
25/06/2015
4.53
 188,200 4.60 4.60 4.53 0 60 -0.0
24/06/2015
4.60
 90,620 4.57 4.60 4.53 20,080 0 0.2
23/06/2015
4.57
 122,100 4.60 4.64 4.57 19,290 0 0.2
22/06/2015
4.60
 122,730 4.68 4.68 4.57 54,300 0 0.6
19/06/2015
4.68
 961,960 4.60 4.68 4.53 874,550 128,420 8.9
18/06/2015
4.60
 189,240 4.53 4.60 4.49 54,330 0 0.6
17/06/2015
4.53
 443,040 4.57 4.60 4.45 54,330 0 0.6
16/06/2015
4.57
 544,260 4.72 4.72 4.57 180,050 2,050 2.1
15/06/2015
4.72
 407,460 4.68 4.80 4.64 37,700 870 0.4
12/06/2015
4.68
 351,790 4.68 4.80 4.60 6,300 0 0.1
11/06/2015
4.68
 1,409,090 4.41 4.68 4.45 0 0 0
10/06/2015
4.41
 210,670 4.45 4.45 4.41 0 0 0
09/06/2015
4.45
 281,180 4.53 4.53 4.45 0 5,000 -0.1
08/06/2015
4.53
 474,170 4.53 4.60 4.53 88,000 100 1.0
05/06/2015
4.53
 544,560 4.45 4.60 4.49 0 0 0
04/06/2015
4.45
 273,610 4.41 4.49 4.37 5,000 0 0.1
03/06/2015
4.41
 317,640 4.41 4.49 4.37 20,180 0 0.2
02/06/2015
4.41
 247,840 4.49 4.53 4.41 54,240 0 0.6
01/06/2015
4.49
 283,640 4.49 4.60 4.49 55,040 15,000 0.5
29/05/2015
4.49
 559,840 4.45 4.68 4.49 66,950 0 0.8
28/05/2015
4.45
 550,940 4.41 4.53 4.41 94,150 60,000 0.4
27/05/2015
4.41
 245,000 4.41 4.45 4.37 54,150 8,000 0.5
26/05/2015
4.41
 333,910 4.33 4.53 4.33 55,350 1,650 0.6
25/05/2015
4.33
 145,920 4.33 4.37 4.25 10,000 0 0.1
22/05/2015
4.33
 119,540 4.33 4.37 4.21 53,880 5,350 0.5
21/05/2015
4.33
 298,610 4.25 4.33 4.21 40,940 37,000 0.0
20/05/2015
4.25
 242,230 4.06 4.33 4.06 17,960 0 0.2
19/05/2015
4.06
 142,790 4.02 4.14 4.06 32,970 5,000 0.3
18/05/2015
4.02
 318,790 4.21 4.21 4.02 0 58,500 -0.6
15/05/2015
4.21
 288,690 4.25 4.29 4.18 0 24,500 -0.3
14/05/2015
4.25
 71,190 4.25 4.29 4.21 15,000 0 0.2
13/05/2015
4.25
 103,320 4.33 4.33 4.25 10,650 0 0.1
12/05/2015
4.33
 183,460 4.33 4.33 4.21 32,790 54,040 -0.2
11/05/2015
4.33
 185,920 4.37 4.45 4.29 76,650 13,000 0.7
08/05/2015
4.37
 271,770 4.21 4.41 4.21 73,910 0 0.8
07/05/2015
4.21
 266,680 4.21 4.29 4.18 53,910 35,000 0.2
06/05/2015
4.21
 493,350 4.21 4.29 4.18 53,910 70,000 -0.2
05/05/2015
4.21
 454,960 4.18 4.33 4.02 53,850 0 0.6
04/05/2015
4.18
 422,400 4.49 4.57 4.18 92,880 0 1.0
27/04/2015
4.49
 124,720 4.57 4.60 4.49 53,820 0 0.6
24/04/2015
4.57
 236,060 4.49 4.60 4.53 53,820 0 0.6
23/04/2015
4.49
 211,490 4.49 4.57 4.45 53,820 1,000 0.6
22/04/2015
4.49
 177,220 4.45 4.53 4.45 53,820 0 0.6
21/04/2015
4.45
 371,570 4.49 4.57 4.45 83,820 0 1.0
20/04/2015
4.49
 579,710 4.60 4.60 4.49 59,890 350,000 -3.3
17/04/2015
4.60
 303,170 4.68 4.68 4.60 64,570 0 0.8
16/04/2015
4.68
 463,760 4.68 4.76 4.60 151,120 1,530 1.8
15/04/2015
4.68
 539,100 4.53 4.72 4.49 175,210 0 2.1
14/04/2015
4.53
 400,120 4.64 4.64 4.53 97,040 10 1.1

Chính sách bảo mật | Điều khoản sử dụng |