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)
23/06/2014
4.54
 1,705,530 4.66 4.66 4.51 12,400 5,010 0.1
20/06/2014
4.66
 1,628,630 4.66 4.69 4.54 4,600 29,000 -0.3
19/06/2014
4.66
 2,147,580 4.73 4.73 4.51 0 217,000 -2.7
18/06/2014
4.73
 2,216,730 4.66 4.84 4.69 199,820 0 2.5
17/06/2014
4.66
 1,660,350 4.66 4.73 4.62 20,000 0 0.3
16/06/2014
4.66
 1,912,190 4.73 4.73 4.58 18,300 93,800 -0.9
13/06/2014
4.73
 1,090,840 4.69 4.77 4.66 0 5,100 -0.1
12/06/2014
4.69
 2,283,580 4.66 4.77 4.66 0 15,000 -0.2
11/06/2014
4.66
 1,543,220 4.54 4.69 4.54 10 14,100 -0.2
10/06/2014
4.54
 2,078,530 4.54 4.69 4.54 0 7,000 -0.1
09/06/2014
4.54
 3,089,960 4.58 4.73 4.43 54,100 0 0.7
06/06/2014
4.58
 1,338,180 4.51 4.58 4.47 13,300 13,000 0.0
05/06/2014
4.51
 1,130,180 4.47 4.58 4.36 0 0 0
04/06/2014
4.47
 2,405,230 4.43 4.62 4.36 192,700 0 2.3
03/06/2014
4.43
 1,862,960 4.36 4.54 4.40 0 19,170 -0.2
02/06/2014
4.36
 3,792,090 4.66 4.69 4.36 16,640 0 0.2
30/05/2014
4.66
 4,043,940 4.84 4.84 4.58 17,860 390,500 -4.7
29/05/2014
4.84
 3,544,510 5.18 5.18 4.84 0 59,980 -0.8
28/05/2014
5.18
 3,600,410 4.92 5.18 4.92 185,000 11,000 2.3
27/05/2014
4.92
 4,477,990 4.62 4.92 4.69 0 10,000 -0.1
26/05/2014
4.62
 1,754,620 4.54 4.66 4.43 1,000 130,000 -1.6
23/05/2014
4.54
 2,699,960 4.58 4.58 4.43 10,000 114,130 -1.3
22/05/2014
4.58
 3,290,040 4.66 4.77 4.51 892,000 829,100 0.9
21/05/2014
4.66
 3,816,780 4.36 4.66 4.28 1,185,210 680,000 6.2
20/05/2014
4.36
 3,236,820 4.10 4.36 4.02 22,300 65,000 -0.5
19/05/2014
4.10
 2,068,590 4.02 4.25 3.95 1,500 15,000 -0.1
16/05/2014
4.02
 1,857,760 3.76 4.02 3.80 762,530 25,000 7.9
15/05/2014
3.76
 1,958,080 3.87 4.02 3.61 382,000 0 3.9
14/05/2014
3.87
 1,609,200 3.65 3.87 3.65 9,220 0 0.1
13/05/2014
3.65
 2,226,370 3.84 3.84 3.58 740,000 12,100 7.3
12/05/2014
3.84
 1,498,550 4.10 4.10 3.84 6,100 0 0.1
09/05/2014
4.10
 2,199,730 3.99 4.10 3.84 387,850 92,000 3.2
08/05/2014
3.99
 2,570,710 4.25 4.25 3.99 219,000 0 2.3
07/05/2014
4.25
 790,580 4.36 4.43 4.25 900 15,000 -0.2
06/05/2014
4.36
 2,202,040 4.32 4.36 4.02 1,700 156,850 -1.7
05/05/2014
4.32
 1,747,070 4.62 4.69 4.32 10,000 3,400 0.1
29/04/2014
4.62
 1,493,190 4.47 4.66 4.43 15,000 1,000 0.2
28/04/2014
4.47
 921,380 4.47 4.58 4.43 13,800 0 0.2
25/04/2014
4.47
 1,268,750 4.43 4.51 4.43 0 15,000 -0.2
24/04/2014
4.43
 787,200 4.40 4.51 4.36 4,000 75,000 -0.8
23/04/2014
4.40
 1,927,740 4.36 4.58 4.36 2,150 1,000 0.0
22/04/2014
4.36
 1,789,430 4.10 4.36 4.06 15,000 26,850 -0.1
21/04/2014
4.10
 1,545,190 4.36 4.40 4.10 36,800 1,900 0.4
18/04/2014
4.36
 1,804,970 4.66 4.66 4.36 3,000 60,000 -0.7
17/04/2014
4.66
 1,554,060 4.58 4.73 4.62 0 66,000 -0.8
16/04/2014
4.58
 2,922,600 4.92 4.92 4.58 3,000 37,700 -0.4
15/04/2014
4.92
 1,757,160 5.07 5.10 4.92 159,590 14,000 2.0
14/04/2014
5.07
 952,190 5.25 5.25 5.07 0 50 -0.0
11/04/2014
5.25
 1,169,880 5.33 5.33 5.18 40,000 40,000 0
10/04/2014
5.33
 1,911,780 5.25 5.40 5.21 0 71,000 -1.0
08/04/2014
5.25
 1,735,790 5.14 5.29 5.18 5,000 106,000 -1.4
07/04/2014
5.14
 1,680,980 5.07 5.18 4.99 46,000 15,000 0.4
04/04/2014
5.07
 1,104,250 5.14 5.18 5.07 30,000 0 0.4
03/04/2014
5.14
 2,356,580 4.99 5.21 4.99 0 241,210 -3.3
02/04/2014
4.99
 2,819,870 5.03 5.10 4.69 20,000 100,100 -1.1
01/04/2014
5.03
 3,126,540 5.29 5.29 5.03 0 164,480 -2.3
31/03/2014
5.29
 1,785,130 5.40 5.44 5.21 0 255,750 -3.6
28/03/2014
5.40
 1,661,220 5.48 5.62 5.40 20,010 0 0.3
27/03/2014
5.48
 2,426,200 5.48 5.51 5.25 10 24,310 -0.4
26/03/2014
5.48
 3,375,360 5.62 5.77 5.36 4,210 250,000 -3.6
25/03/2014
5.62
 4,603,280 5.81 5.92 5.62 110 19,300 -0.3
24/03/2014
5.81
 5,367,840 5.44 5.81 5.51 60,800 31,000 0.5
21/03/2014
5.44
 2,317,270 5.48 5.55 5.44 1,000 46,700 -0.7
20/03/2014
5.48
 5,032,440 5.33 5.59 5.36 10,200 22,660 -0.2
19/03/2014
5.33
 2,297,590 5.25 5.40 5.21 30,000 10,000 0.3
18/03/2014
5.25
 2,884,260 5.29 5.36 5.21 38,020 70 0.5
17/03/2014
5.29
 1,880,160 5.33 5.36 5.21 20 0 0.0
14/03/2014
5.33
 3,351,950 5.21 5.44 5.21 596,470 0 8.5
13/03/2014
5.21
 3,258,750 5.10 5.29 5.14 610 377,500 -5.2
12/03/2014
5.10
 3,467,980 5.25 5.25 5.10 10 780,100 -10.8
11/03/2014
5.25
 2,380,500 5.29 5.36 5.25 10 7,640 -0.1
10/03/2014
5.29
 2,862,270 5.51 5.51 5.25 7,410 10,000 -0.0
07/03/2014
5.51
 3,415,430 5.25 5.51 5.21 30,000 91,360 -0.9
06/03/2014
5.25
 2,850,850 5.33 5.33 5.14 13,400 61,000 -0.7
05/03/2014
5.33
 1,788,640 5.33 5.51 5.33 70 9,500 -0.1
04/03/2014
5.33
 2,488,310 5.21 5.33 5.07 33,360 333,540 -4.2
03/03/2014
5.21
 3,198,940 5.21 5.40 5.14 52,800 31,200 0.3
28/02/2014
5.21
 2,566,330 5.25 5.33 5.10 25,000 4,700 0.3
27/02/2014
5.25
 3,469,770 5.48 5.55 5.25 50 293,800 -4.3
26/02/2014
5.48
 3,106,030 5.51 5.55 5.29 73,440 21,000 0.8
25/02/2014
5.51
 4,813,970 5.21 5.51 5.18 427,000 564,760 -1.9
24/02/2014
5.21
 4,761,600 4.88 5.21 4.84 1,328,210 76,100 17.3
21/02/2014
4.88
 4,626,350 4.80 4.95 4.58 906,180 1,000 11.6
20/02/2014
4.80
 6,046,960 4.95 5.03 4.62 1,221,400 203,080 13.1
19/02/2014
4.95
 3,264,230 4.73 4.99 4.80 272,710 85,200 2.4
18/02/2014
4.73
 4,961,050 4.43 4.73 4.40 671,640 501,600 2.2
17/02/2014
4.43
 3,902,810 4.47 4.54 4.36 532,000 15,000 6.2
14/02/2014
4.47
 2,240,260 4.43 4.51 4.32 238,160 27,500 2.5
13/02/2014
4.43
 3,861,680 4.28 4.47 4.28 0 149,100 -1.8
12/02/2014
4.28
 3,059,410 4.02 4.28 4.06 30,000 6,600 0.3
11/02/2014
4.02
 2,841,600 4.21 4.32 4.02 0 5,400 -0.1
10/02/2014
4.21
 2,594,530 4.02 4.25 3.95 2,000 2,500 -0.0
07/02/2014
4.02
 3,396,520 4.06 4.21 3.95 9,000 26,000 -0.2
06/02/2014
4.06
 1,907,130 3.84 4.10 3.80 0 34,510 -0.4
27/01/2014
3.84
 2,735,990 3.65 3.87 3.69 12,900 143,000 -1.3
24/01/2014
3.65
 2,835,170 3.65 3.80 3.58 45,000 146,200 -1.0
23/01/2014
3.65
 2,902,710 3.46 3.69 3.43 102,450 15,000 0.8
22/01/2014
3.46
 1,272,920 3.46 3.58 3.46 103,760 0 1.0
21/01/2014
3.46
 964,000 3.43 3.50 3.39 6,400 1,500 0.0
20/01/2014
3.43
 1,181,450 3.46 3.50 3.39 332,200 0 3.1

Chính sách bảo mật | Điều khoản sử dụng |