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)
12/11/2014
5.38
 661,650 5.42 5.42 5.35 11,230 0 0.2
11/11/2014
5.42
 450,430 5.46 5.50 5.42 71,080 6,000 0.9
10/11/2014
5.46
 527,070 5.42 5.54 5.46 212,220 0 3.0
07/11/2014
5.42
 540,120 5.42 5.50 5.38 226,330 0 3.1
06/11/2014
5.42
 1,094,250 5.27 5.46 5.27 750,000 36,000 9.9
05/11/2014
5.27
 513,810 5.31 5.35 5.19 110,000 11,000 1.3
04/11/2014
5.31
 490,200 5.42 5.42 5.31 0 0 0
03/11/2014
5.42
 399,960 5.50 5.58 5.42 0 0 0
31/10/2014
5.50
 849,590 5.38 5.50 5.35 172,000 0 2.4
30/10/2014
5.38
 1,262,700 5.31 5.50 5.27 651,000 19,000 8.8
29/10/2014
5.31
 1,178,330 5.03 5.35 5.11 596,300 10,650 7.9
28/10/2014
5.03
 366,920 4.99 5.07 4.92 0 21,300 -0.0
27/10/2014
4.99
 565,950 5.31 5.31 4.99 0 21,300 -0.3
24/10/2014
5.31
 516,540 5.27 5.38 5.15 7,670 0 0.1
23/10/2014
5.27
 1,387,210 5.31 5.46 5.27 876,310 43,650 11.4
22/10/2014
5.31
 664,190 5.15 5.31 5.15 290,870 21,300 3.6
21/10/2014
5.15
 466,480 5.15 5.19 5.11 200,000 110,250 1.2
20/10/2014
5.15
 346,660 5.03 5.15 4.99 150,000 21,300 1.7
17/10/2014
5.03
 708,480 4.99 5.07 4.88 4,000 42,600 -0.5
16/10/2014
4.99
 1,131,950 5.27 5.27 4.96 0 169,100 -2.2
15/10/2014
5.27
 450,760 5.31 5.35 5.23 0 31,950 -0.4
14/10/2014
5.31
 437,920 5.38 5.42 5.31 0 22,800 -0.3
13/10/2014
5.38
 313,100 5.35 5.46 5.31 13,000 550 0.2
10/10/2014
5.35
 754,710 5.42 5.50 5.35 44,300 10,000 0.5
09/10/2014
5.42
 602,560 5.58 5.62 5.42 0 0 0
08/10/2014
5.58
 685,620 5.70 5.70 5.58 15,000 20,000 -0.1
07/10/2014
5.70
 1,348,080 5.58 5.77 5.58 143,000 0 2.1
06/10/2014
5.58
 890,680 5.46 5.58 5.46 12,490 0 0.2
03/10/2014
5.46
 1,007,350 5.46 5.62 5.46 20,000 43,300 -0.3
02/10/2014
5.46
 926,320 5.42 5.54 5.42 3,000 0 0.0
01/10/2014
5.42
 716,000 5.35 5.54 5.38 10,580 0 0.1
30/09/2014
5.35
 636,100 5.27 5.35 5.23 0 20,830 -0.3
29/09/2014
5.27
 624,460 5.35 5.38 5.27 0 4,000 -0.1
26/09/2014
5.35
 820,440 5.42 5.50 5.35 16,800 0 0.2
25/09/2014
5.42
 602,600 5.46 5.46 5.31 1,000 10,500 -0.1
24/09/2014
5.46
 500,120 5.38 5.54 5.35 1,880 21,260 -0.3
23/09/2014
5.38
 2,007,030 5.27 5.54 5.27 570,000 125,140 6.2
22/09/2014
5.27
 2,003,910 5.54 5.54 5.27 52,400 81,290 -0.4
19/09/2014
5.54
 6,114,570 5.50 5.58 5.46 5,548,220 1,004,630 64.5
18/09/2014
5.50
 870,130 5.62 5.74 5.46 0 0 0
17/09/2014
5.62
 1,310,120 5.70 5.74 5.58 0 0 0
16/09/2014
5.70
 1,544,260 5.74 5.74 5.58 462,840 20 6.7
15/09/2014
5.74
 4,371,220 5.77 5.89 5.74 956,780 31,600 13.8
12/09/2014
5.77
 2,167,680 5.77 5.77 5.62 14,200 0 0.2
11/09/2014
5.77
 1,646,060 5.81 5.81 5.66 32,800 0 0.5
10/09/2014
5.81
 1,546,440 5.70 5.81 5.50 59,900 60,000 0.0
09/09/2014
5.70
 5,660,060 6.01 6.01 5.62 119,000 1,000 1.8
08/09/2014
6.01
 3,629,330 6.09 6.09 5.97 500,000 2,700 7.7
05/09/2014
6.09
 1,569,350 6.01 6.13 6.01 18,290 0 0.3
04/09/2014
6.01
 2,712,790 6.05 6.05 5.93 64,320 15,200 0.8
03/09/2014
6.05
 4,706,550 5.85 6.17 5.85 130,000 0 2.0
29/08/2014
5.85
 3,400,070 5.77 5.89 5.74 222,800 5,000 3.3
28/08/2014
5.77
 2,126,760 5.85 5.85 5.74 25,000 17,600 0.1
27/08/2014
5.85
 2,213,130 5.66 5.93 5.70 80,000 81,200 -0.0
26/08/2014
5.66
 1,850,250 5.70 5.74 5.54 25,000 100,310 -1.1
25/08/2014
5.70
 7,352,700 5.89 5.93 5.66 317,200 0 4.7
22/08/2014
5.89
 2,327,380 5.77 5.97 5.81 26,300 26,000 0.0
21/08/2014
5.77
 2,057,690 5.77 5.93 5.74 0 214,830 -3.2
20/08/2014
5.77
 1,721,390 5.77 5.81 5.70 500 0 0.0
19/08/2014
5.77
 1,871,780 5.85 5.89 5.74 0 9,500 -0.1
18/08/2014
5.85
 1,443,020 5.85 5.93 5.85 19,000 12,100 0.1
15/08/2014
5.85
 2,263,430 5.66 5.89 5.66 33,400 0 0.5
14/08/2014
5.66
 1,366,480 5.74 5.77 5.62 6,000 15,480 -0.1
13/08/2014
5.74
 2,266,740 5.70 5.77 5.66 0 20 -0.0
12/08/2014
5.70
 2,065,340 5.77 5.77 5.58 0 31,630 -0.5
11/08/2014
5.77
 1,813,660 5.70 5.77 5.62 35,000 0 0.5
08/08/2014
5.70
 2,048,230 5.70 5.74 5.62 152,120 7,000 2.1
07/08/2014
5.70
 2,549,270 5.50 5.74 5.46 77,000 98,900 -0.3
06/08/2014
5.50
 3,322,890 5.38 5.58 5.38 13,800 184,700 -2.4
05/08/2014
5.38
 2,592,260 5.35 5.46 5.35 55,000 86,940 -0.4
04/08/2014
5.35
 4,505,890 5.19 5.38 5.11 150,000 36,160 1.6
01/08/2014
5.19
 1,368,560 5.11 5.23 5.03 4,300 4,000 0.0
31/07/2014
5.11
 1,190,790 4.99 5.15 4.99 168,970 0 2.2
30/07/2014
4.99
 948,270 5.07 5.11 4.99 20,600 0 0.3
29/07/2014
5.07
 1,604,940 4.99 5.07 4.96 369,520 1,400 4.7
28/07/2014
4.99
 1,842,240 5.15 5.15 4.92 5,500 1,940 0.0
25/07/2014
5.15
 2,092,250 5.27 5.27 5.15 18,000 0 0.2
24/07/2014
5.27
 1,394,840 5.15 5.27 5.11 205,760 0 2.8
23/07/2014
5.15
 643,480 5.15 5.19 5.11 6,500 0 0.1
22/07/2014
5.15
 2,342,660 5.23 5.23 5.07 0 0 0
21/07/2014
5.23
 1,136,160 5.31 5.35 5.15 185,430 4,180 2.4
18/07/2014
5.31
 1,038,290 5.31 5.35 5.23 22,000 0 0.3
17/07/2014
5.31
 2,902,830 5.03 5.35 4.99 248,910 8,010 3.1
16/07/2014
5.03
 1,566,840 5.07 5.19 5.03 60,890 0 0.8
15/07/2014
5.07
 1,027,100 4.99 5.07 4.99 0 28,600 -0.4
14/07/2014
4.99
 870,590 4.92 4.99 4.84 169,590 30,900 1.8
11/07/2014: Cổ tức tiền mặt tỉ lệ: 6%
11/07/2014
4.92
 2,080,000 4.92 5.03 4.88 7,650 2,000 0.1
10/07/2014
4.92
 2,814,140 5.07 5.10 4.84 177,140 17,500 2.1
09/07/2014
5.07
 1,482,240 5.10 5.14 5.07 31,500 21,000 0.1
08/07/2014
5.10
 3,543,180 4.92 5.14 4.92 38,000 225,250 -2.5
07/07/2014
4.92
 2,174,000 4.88 4.99 4.84 220,700 0 2.9
04/07/2014
4.88
 1,709,010 4.88 4.95 4.84 20,000 0 0.3
03/07/2014
4.88
 2,677,870 4.80 4.95 4.80 10,000 20,510 -0.1
02/07/2014
4.80
 2,670,320 4.69 4.84 4.73 30 10,000 -0.1
01/07/2014
4.69
 1,674,150 4.66 4.77 4.66 0 21,000 -0.3
30/06/2014
4.66
 1,328,160 4.69 4.69 4.62 15,700 16,800 -0.0
27/06/2014
4.69
 1,525,860 4.66 4.73 4.62 503,980 0 6.3
26/06/2014
4.66
 2,742,080 4.62 4.77 4.62 682,000 0 8.6
25/06/2014
4.62
 1,561,570 4.58 4.69 4.54 5,900 2,000 0.0
24/06/2014
4.58
 1,219,070 4.54 4.58 4.47 15,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |