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)
17/01/2014
3.46
 1,482,280 3.54 3.58 3.46 222,000 8,400 2.0
16/01/2014
3.54
 991,950 3.54 3.58 3.46 102,730 0 1.0
15/01/2014
3.54
 1,979,640 3.50 3.61 3.50 301,940 3,000 2.9
14/01/2014
3.50
 2,996,970 3.43 3.61 3.43 842,360 0 8.0
13/01/2014
3.43
 2,028,590 3.43 3.54 3.43 5,000 0 0.0
10/01/2014
3.43
 1,585,660 3.46 3.54 3.43 14,100 10 0.1
09/01/2014
3.46
 998,680 3.46 3.50 3.43 0 37,380 -0.3
08/01/2014
3.46
 1,124,360 3.43 3.50 3.39 4,210 0 0.0
07/01/2014
3.43
 1,702,170 3.50 3.54 3.43 4,500 0 0.0
06/01/2014
3.50
 2,426,600 3.31 3.50 3.39 50,000 0 0.5
03/01/2014
3.31
 796,890 3.31 3.39 3.28 0 0 0
02/01/2014
3.31
 925,640 3.35 3.43 3.31 18,700 0 0.2
31/12/2013
3.35
 936,300 3.28 3.39 3.28 0 0 0
30/12/2013
3.28
 2,069,510 3.35 3.39 3.28 10,000 0 0.1
27/12/2013
3.35
 1,592,360 3.43 3.46 3.35 7,100 20,730 -0.1
26/12/2013
3.43
 1,484,860 3.50 3.54 3.43 0 100,770 -0.9
25/12/2013
3.50
 1,075,660 3.50 3.54 3.46 6,800 0 0.1
24/12/2013
3.50
 1,462,180 3.58 3.61 3.46 0 7,600 -0.1
23/12/2013
3.58
 4,207,590 3.35 3.58 3.54 0 90 -0.0
20/12/2013
3.35
 1,531,520 3.35 3.43 3.31 0 15,000 -0.1
19/12/2013
3.35
 2,392,250 3.24 3.43 3.24 0 46,700 -0.4
18/12/2013
3.24
 627,180 3.28 3.28 3.20 0 0 0
17/12/2013
3.28
 790,230 3.20 3.28 3.20 0 0 0
16/12/2013
3.20
 368,480 3.20 3.24 3.17 0 0 0
13/12/2013
3.20
 539,170 3.24 3.28 3.17 7,600 4,600 0.0
12/12/2013
3.24
 1,274,050 3.17 3.24 3.13 0 5,000 -0.0
11/12/2013
3.17
 1,919,920 3.24 3.24 3.13 70,000 0 0.6
10/12/2013
3.24
 1,686,810 3.28 3.31 3.20 0 17,500 -0.2
09/12/2013
3.28
 2,455,110 3.39 3.43 3.28 5,000 10,000 -0.0
06/12/2013
3.39
 1,165,970 3.39 3.43 3.39 75,300 0 0.7
05/12/2013
3.39
 1,557,530 3.39 3.46 3.35 0 10 -0.0
04/12/2013
3.39
 1,984,770 3.31 3.43 3.31 128,800 0 1.2
03/12/2013
3.31
 1,761,880 3.31 3.43 3.31 0 40,460 -0.4
02/12/2013
3.31
 1,228,790 3.31 3.35 3.24 73,200 0 0.6
29/11/2013
3.31
 2,016,520 3.43 3.43 3.28 54,940 0 0.5
28/11/2013
3.43
 2,015,400 3.39 3.46 3.35 232,630 22,540 1.9
27/11/2013
3.39
 3,070,190 3.28 3.46 3.28 0 0 0
26/11/2013
3.28
 3,828,010 3.09 3.28 3.05 20,000 10,000 0.1
25/11/2013
3.09
 1,343,550 3.17 3.24 3.09 13,700 0 0.1
22/11/2013
3.17
 2,380,190 3.17 3.24 3.13 50,000 0 0.4
21/11/2013
3.17
 3,011,030 3.28 3.43 3.17 0 10,000 -0.1
20/11/2013
3.28
 1,414,850 3.24 3.31 3.24 3,700 0 0.0
19/11/2013
3.24
 1,275,570 3.24 3.31 3.24 15,000 17,800 -0.0
18/11/2013
3.24
 3,039,250 3.28 3.35 3.24 103,500 8,100 0.8
15/11/2013
3.28
 1,892,630 3.24 3.31 3.20 519,000 28,000 4.3
14/11/2013
3.24
 1,705,640 3.17 3.24 3.13 30,000 134,930 -0.9
13/11/2013
3.17
 2,753,000 3.13 3.20 3.09 350,000 71,000 2.3
12/11/2013
3.13
 3,394,070 3.28 3.28 3.09 0 19,500 -0.2
11/11/2013
3.28
 2,243,640 3.24 3.31 3.20 7,300 0 0.1
08/11/2013
3.24
 3,775,410 3.09 3.28 3.05 980,000 100 8.3
07/11/2013
3.09
 5,878,130 2.94 3.13 2.91 360,000 900 2.9
06/11/2013
2.94
 1,751,890 2.91 2.98 2.87 0 600 -0.0
05/11/2013
2.91
 1,107,940 2.91 2.98 2.87 0 0 0
04/11/2013
2.91
 1,765,430 2.83 2.94 2.83 7,580 40,000 -0.2
01/11/2013
2.83
 727,900 2.79 2.87 2.79 12,600 50,000 -0.3
31/10/2013
2.79
 550,070 2.79 2.83 2.76 0 3,000 -0.0
30/10/2013
2.79
 549,010 2.83 2.87 2.79 20,000 5,000 0.1
29/10/2013
2.83
 1,169,510 2.79 2.83 2.76 300,000 0 2.2
28/10/2013
2.79
 971,660 2.76 2.83 2.76 223,000 0 1.7
25/10/2013
2.76
 1,977,050 2.76 2.79 2.72 9,400 0 0.1
24/10/2013
2.76
 3,248,170 2.94 2.94 2.76 0 0 0
23/10/2013
2.94
 2,272,850 2.94 3.02 2.91 3,800 0 0.0
22/10/2013
2.94
 1,630,480 2.94 2.98 2.91 77,000 9,000 0.5
21/10/2013
2.94
 3,072,310 2.94 3.05 2.94 75,100 0 0.6
18/10/2013
2.94
 2,695,730 2.87 2.98 2.83 770 0 0.0
17/10/2013
2.87
 2,047,260 2.87 2.94 2.83 40,100 0 0.3
16/10/2013
2.87
 2,348,940 2.83 2.94 2.87 10,000 0 0.1
15/10/2013
2.83
 2,537,560 2.68 2.83 2.68 23,900 13,050 0.1
14/10/2013
2.68
 2,214,360 2.79 2.79 2.64 0 80,000 -0.6
11/10/2013
2.79
 1,610,070 2.83 2.91 2.79 0 0 0
10/10/2013
2.83
 3,306,280 2.83 2.94 2.79 21,000 59,860 -0.3
09/10/2013
2.83
 3,514,960 2.94 2.98 2.83 6,700 0 0.1
08/10/2013
2.94
 2,668,670 3.02 3.02 2.91 32,000 4,000 0.2
07/10/2013
3.02
 2,308,470 2.91 3.05 2.87 32,020 0 0.3
04/10/2013
2.91
 2,343,750 2.83 2.91 2.76 15,000 0 0.1
03/10/2013
2.83
 2,832,900 2.83 2.83 2.72 4,000 700 0.0
02/10/2013
2.83
 2,471,180 2.76 2.91 2.79 6,000 0 0.0
01/10/2013
2.76
 5,245,570 2.68 2.87 2.72 29,010 20,100 0.1
30/09/2013
2.68
 3,317,600 2.53 2.68 2.53 0 0 0
27/09/2013
2.53
 1,640,870 2.53 2.61 2.50 35,100 100 0.2
26/09/2013
2.53
 2,038,470 2.46 2.57 2.46 0 0 0
25/09/2013
2.46
 7,487,520 2.35 2.50 2.31 103,560 20,000 0.5
24/09/2013
2.35
 1,305,100 2.20 2.35 2.35 29,140 0 0.2
23/09/2013
2.20
 513,030 2.09 2.20 2.16 0 57,000 -0.3
20/09/2013
2.09
 10,411,610 2.16 2.23 2.09 45,950 9,756,690 -54.9
19/09/2013
2.16
 1,319,690 2.16 2.23 2.12 0 691,140 -4.0
18/09/2013
2.16
 488,120 2.20 2.20 2.12 0 133,280 -0.8
17/09/2013
2.20
 299,160 2.23 2.23 2.20 0 135,000 -0.8
16/09/2013
2.23
 427,820 2.27 2.31 2.23 0 60,700 -0.4
13/09/2013
2.27
 1,166,180 2.16 2.27 2.16 0 300,000 -1.8
12/09/2013
2.16
 655,930 2.23 2.23 2.16 100 319,800 -1.9
11/09/2013
2.23
 763,980 2.27 2.31 2.20 820 184,000 -1.1
10/09/2013
2.27
 377,690 2.35 2.35 2.23 0 0 0
09/09/2013
2.35
 1,524,190 2.50 2.50 2.35 70,100 38,000 0.2
06/09/2013
2.50
 139,270 2.50 2.53 2.46 19,000 0 0.1
05/09/2013
2.50
 347,900 2.50 2.53 2.46 250 207,040 -1.4
04/09/2013
2.50
 332,650 2.57 2.57 2.50 17,460 40,000 -0.1
03/09/2013
2.57
 359,500 2.61 2.61 2.53 0 294,520 -2.0
30/08/2013
2.61
 212,190 2.53 2.61 2.53 3,000 10,000 -0.0
29/08/2013
2.53
 478,480 2.57 2.61 2.53 38,000 241,130 -1.4

Chính sách bảo mật | Điều khoản sử dụng |