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
7.13
6.77
2 tháng
(2026-08-10) 		-1.39 -17.53% 62,482,800 -218,700 -5.1
6.41
7.95
6.77
3 tháng
(2026-07-10) 		-2.01 -23.51% 104,342,700 878,100 2.8
6.41
8.55
6.77
6 tháng
(2026-04-13) 		-3.46 -34.58% 187,587,600 -2,156,600 -27.5
6.41
10.14
6.77
12 tháng
(2025-10-13) 		-6.49 -49.81% 578,560,100 -11,961,500 -137.8
6.41
13.03
6.77
24 tháng
(2024-10-18) 		-4.06 -38.28% 1,331,814,900 -6,533,680 -99.5
6.41
13.46
6.77
36 tháng
(2023-10-24) 		-2.50 -27.68% 2,026,047,200 -10,160,148 -164.8
6.41
13.46
6.77
60 tháng
(2021-11-03) 		-10.53 -61.69% 3,400,339,700 -2,128,090 47.2
4.80
19
6.77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2016
2.92
 415,980 2.95 2.99 2.92 0 200 0.0
22/07/2016
2.99
 1,177,690 2.95 2.99 2.92 0 70,000 -0.6
21/07/2016
2.99
 519,710 2.99 3.02 2.95 4,000 0 0.0
20/07/2016
2.99
 197,240 3.02 3.02 2.99 1,000 0 0.0
19/07/2016
3.02
 816,690 3.02 3.05 2.99 207,460 0 1.9
18/07/2016
3.02
 610,380 2.99 3.05 2.99 0 0 0
15/07/2016
2.99
 1,387,060 3.02 3.05 2.99 0 0 0
14/07/2016
3.02
 989,860 3.02 3.09 3.02 184,000 5,000 1.6
13/07/2016
3.02
 745,450 3.02 3.05 3.02 216,210 24,370 1.7
12/07/2016
3.02
 607,800 3.05 3.05 2.99 10,000 0 0.1
11/07/2016
3.05
 1,680,810 3.02 3.09 2.99 156,320 16,980 1.3
08/07/2016
3.02
 787,220 3.05 3.05 2.95 53,050 0 0.5
07/07/2016
3.02
 1,809,470 2.95 3.05 2.95 20,000 19,650 0.0
06/07/2016
2.95
 550,880 2.95 2.99 2.92 0 30,760 -0.3
05/07/2016
2.95
 794,000 2.95 2.99 2.92 30,000 0 0.3
04/07/2016
2.92
 512,890 2.95 2.95 2.92 300 20,030 -0.2
01/07/2016
2.95
 576,520 2.95 2.95 2.92 0 0 0
30/06/2016
2.92
 482,860 2.95 2.99 2.92 0 0 0
29/06/2016
2.95
 704,480 2.92 2.99 2.92 7,000 0 0.1
28/06/2016
2.89
 602,580 2.86 2.95 2.86 0 0 0
27/06/2016
2.89
 578,360 2.86 2.89 2.82 0 0 0
24/06/2016
2.89
 1,878,670 2.95 2.95 2.76 208,150 31,800 1.6
23/06/2016
2.95
 722,530 2.92 2.95 2.92 0 99,700 -0.9
22/06/2016
2.95
 427,300 2.95 2.95 2.92 3,000 0 0.0
21/06/2016
2.92
 797,170 2.95 2.99 2.92 0 0 0
20/06/2016
2.92
 1,007,670 2.95 2.95 2.92 200,000 10,000 1.7
17/06/2016
2.92
 636,480 2.95 2.95 2.92 252,000 0 2.2
16/06/2016
2.92
 381,330 2.95 2.99 2.92 8,950 3,000 0.1
15/06/2016
2.99
 1,115,210 2.92 3.02 2.89 207,990 0 1.8
14/06/2016
2.92
 370,110 2.92 2.95 2.89 8,500 16,000 -0.1
13/06/2016
2.92
 905,480 2.89 2.95 2.89 0 144,000 -1.3
10/06/2016
2.89
 695,130 2.92 2.95 2.89 21,000 1,000 0.2
09/06/2016
2.95
 790,720 2.95 2.95 2.92 75,500 15,000 0.5
08/06/2016
2.95
 631,690 2.99 2.99 2.95 20,000 0 0.2
07/06/2016
2.99
 717,170 2.95 2.99 2.92 0 0 0
06/06/2016
2.95
 1,560,550 2.95 3.02 2.92 82,030 11,000 0.6
03/06/2016
2.95
 1,688,510 2.99 3.05 2.95 100,240 0 0.9
02/06/2016
2.99
 1,792,110 2.99 2.99 2.95 76,000 18,000 0.5
01/06/2016
2.99
 5,170,600 3.05 3.05 2.95 0 75,100 -0.7
31/05/2016
2.89
 343,440 2.89 2.89 2.89 0 0 0
30/05/2016
2.72
 2,692,220 2.62 2.72 2.59 50,000 3,000 0.4
27/05/2016
2.59
 226,490 2.59 2.59 2.56 0 0 0
26/05/2016
2.56
 274,610 2.56 2.59 2.56 0 2,000 0.0
25/05/2016
2.59
 724,980 2.59 2.62 2.52 0 0 0
24/05/2016
2.56
 279,920 2.59 2.62 2.56 85,000 90,000 0.0
23/05/2016
2.56
 280,370 2.59 2.59 2.56 0 35,000 -0.3
20/05/2016
2.56
 144,730 2.59 2.59 2.56 0 0 0
19/05/2016
2.59
 181,040 2.59 2.62 2.56 4,000 0 0.0
18/05/2016
2.59
 788,260 2.59 2.69 2.59 48,000 0 0.4
17/05/2016
2.56
 264,410 2.56 2.59 2.52 0 0 0
16/05/2016
2.52
 158,470 2.52 2.56 2.49 0 0 0
13/05/2016
2.52
 550,900 2.52 2.56 2.52 0 10 0
12/05/2016
2.52
 298,700 2.52 2.56 2.52 0 0 0
11/05/2016
2.52
 308,400 2.52 2.56 2.49 5,600 8,500 0.0
10/05/2016
2.52
 351,250 2.52 2.56 2.49 0 10,000 -0.1
09/05/2016
2.52
 326,490 2.56 2.59 2.52 0 10,000 -0.1
06/05/2016
2.56
 254,910 2.56 2.59 2.52 0 0 0
05/05/2016
2.59
 187,740 2.56 2.62 2.56 0 0 0
04/05/2016
2.59
 513,430 2.59 2.62 2.56 20,000 0 0.2
29/04/2016
2.62
 330,900 2.66 2.69 2.62 0 20,000 -0.2
28/04/2016
2.66
 825,980 2.66 2.69 2.62 120,000 0 1.0
27/04/2016
2.62
 673,840 2.69 2.69 2.59 1,000 0 0.0
26/04/2016
2.69
 1,184,440 2.56 2.69 2.56 34,300 100,000 -0.5
25/04/2016
2.52
 323,910 2.62 2.62 2.52 6,000 0 0.0
22/04/2016
2.56
 380,590 2.52 2.59 2.52 10,600 2,000 0.1
21/04/2016
2.52
 416,550 2.56 2.59 2.52 69,400 0 0.5
20/04/2016
2.52
 531,480 2.56 2.56 2.49 25,300 0 0.2
19/04/2016
2.56
 485,330 2.56 2.59 2.52 1,000 8,000 -0.1
15/04/2016
2.59
 520,440 2.62 2.66 2.59 97,900 50,000 0.4
14/04/2016
2.62
 461,870 2.62 2.66 2.59 3,300 80,000 -0.6
13/04/2016
2.62
 466,520 2.62 2.66 2.59 34,600 0 0.3
12/04/2016
2.62
 655,770 2.69 2.69 2.62 0 4,490 0.0
11/04/2016
2.66
 1,270,950 2.69 2.72 2.66 25,000 0 0.2
08/04/2016
2.66
 1,286,280 2.66 2.76 2.62 115,300 0 0.9
07/04/2016
2.62
 484,320 2.72 2.72 2.59 0 0 0
06/04/2016
2.69
 684,640 2.59 2.69 2.59 202,480 0 1.6
05/04/2016
2.59
 1,089,510 2.52 2.62 2.52 0 25,000 -0.2
04/04/2016
2.52
 740,480 2.59 2.66 2.52 25,000 34,000 -0.1
01/04/2016
2.62
 765,190 2.66 2.66 2.59 0 103,340 -0.8
31/03/2016
2.62
 1,277,370 2.76 2.79 2.62 6,000 19,250 -0.1
30/03/2016
2.79
 658,560 2.79 2.82 2.76 90,200 1,000 0.7
29/03/2016
2.82
 1,188,080 2.89 2.89 2.76 58,190 0 0.5
28/03/2016
2.89
 1,882,010 2.92 2.95 2.86 111,000 30,160 0.7
25/03/2016
2.79
 1,353,630 2.86 2.86 2.72 7,000 37,980 -0.3
24/03/2016
2.86
 1,858,620 2.82 2.89 2.82 15,000 100,000 -0.7
23/03/2016
2.79
 1,241,170 2.82 2.82 2.76 59,200 100,000 -0.3
22/03/2016
2.79
 1,745,200 2.72 2.86 2.69 18,400 200,000 -1.5
21/03/2016
2.72
 1,445,610 2.82 2.86 2.69 37,000 87,390 -0.4
18/03/2016
2.82
 1,382,670 2.79 2.89 2.76 9,000 440,550 -3.7
17/03/2016
2.79
 2,662,660 2.79 2.92 2.76 258,190 596,040 -2.9
16/03/2016
2.76
 1,814,100 2.56 2.76 2.56 191,810 10 1.5
15/03/2016
2.59
 981,150 2.59 2.62 2.52 150,300 79,000 0.6
14/03/2016
2.59
 1,764,290 2.46 2.59 2.42 10,000 0 0.1
11/03/2016
2.42
 886,320 2.49 2.52 2.42 0 0 0
10/03/2016
2.52
 1,236,150 2.62 2.62 2.52 14,000 0 0.1
09/03/2016
2.56
 2,426,050 2.56 2.56 2.52 55,200 160,000 -0.8
08/03/2016
2.39
 453,920 2.39 2.39 2.39 0 0 0
07/03/2016
2.26
 373,200 2.26 2.32 2.26 0 0 0
04/03/2016
2.29
 182,730 2.26 2.32 2.26 0 0 0
03/03/2016
2.29
 558,610 2.29 2.36 2.26 0 370,000 -2.6

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