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)
28/08/2013
2.57
 505,570 2.64 2.64 2.57 0 43,950 -0.3
27/08/2013
2.64
 214,130 2.64 2.68 2.61 0 10,050 -0.1
26/08/2013
2.64
 467,160 2.64 2.68 2.61 0 211,260 -1.5
23/08/2013
2.64
 341,860 2.72 2.72 2.64 35,550 0 0.3
22/08/2013
2.72
 351,540 2.72 2.76 2.64 0 74,600 -0.5
21/08/2013
2.72
 249,180 2.68 2.76 2.68 0 139,900 -1.0
20/08/2013
2.68
 672,400 2.76 2.79 2.68 20 489,090 -3.6
19/08/2013
2.76
 526,950 2.76 2.83 2.72 0 144,000 -1.1
16/08/2013
2.76
 161,440 2.76 2.79 2.72 2,510 0 0.0
15/08/2013
2.76
 370,340 2.64 2.76 2.61 0 0 0
14/08/2013
2.64
 284,380 2.61 2.72 2.61 1,500 0 0.0
13/08/2013
2.61
 316,910 2.76 2.79 2.61 0 11,490 -0.1
12/08/2013
2.76
 198,080 2.79 2.79 2.76 6,000 12,000 -0.0
09/08/2013
2.79
 556,550 2.79 2.83 2.76 7,300 18,360 -0.1
08/08/2013
2.79
 161,840 2.83 2.87 2.79 0 104,000 -0.8
07/08/2013
2.83
 216,670 2.83 2.87 2.83 0 120,000 -0.9
06/08/2013
2.83
 208,150 2.83 2.87 2.79 0 47,800 -0.4
05/08/2013
2.83
 132,790 2.83 2.87 2.83 0 0 0
02/08/2013
2.83
 69,780 2.83 2.87 2.83 0 0 0
01/08/2013
2.83
 1,086,240 2.87 2.91 2.83 0 934,200 -7.1
31/07/2013
2.87
 143,580 2.83 2.87 2.83 0 0 0
30/07/2013
2.83
 318,370 2.83 2.87 2.79 100 5,050 -0.0
29/07/2013
2.83
 398,600 2.91 2.91 2.83 0 0 0
26/07/2013
2.91
 481,720 2.91 2.94 2.91 0 0 0
25/07/2013
2.91
 424,460 2.94 2.98 2.91 5,000 16,100 -0.1
24/07/2013
2.94
 402,870 2.98 2.98 2.91 22,860 27,550 -0.0
23/07/2013
2.98
 401,480 2.98 3.02 2.94 100 0 0.0
22/07/2013
2.98
 111,170 3.02 3.05 2.98 0 0 0
19/07/2013
3.02
 231,170 3.02 3.05 2.98 0 0 0
18/07/2013
3.02
 446,070 3.02 3.05 2.98 0 0 0
17/07/2013
3.02
 149,090 3.02 3.05 3.02 15,900 0 0.1
16/07/2013
3.02
 277,350 3.02 3.05 2.98 0 50,800 -0.4
15/07/2013
3.02
 121,060 3.05 3.09 3.02 0 0 0
12/07/2013
3.05
 383,650 3.02 3.09 3.02 7,600 3,000 0.0
11/07/2013
3.02
 495,720 3.02 3.05 2.94 1,500 970 0.0
10/07/2013
3.02
 348,080 3.02 3.05 2.98 27,140 150,000 -1.0
09/07/2013
3.02
 211,490 3.02 3.05 2.98 0 0 0
08/07/2013
3.02
 160,450 3.05 3.09 3.02 34,640 0 0.3
05/07/2013
3.05
 1,021,050 2.98 3.13 2.98 7,650 100,000 -0.8
04/07/2013
2.98
 615,470 2.94 3.02 2.94 2,250 95,000 -0.7
03/07/2013
2.94
 392,230 2.98 3.02 2.94 106,600 95,000 0.1
02/07/2013
2.98
 328,820 2.94 3.02 2.94 0 42,000 -0.3
01/07/2013
2.94
 381,810 2.98 2.98 2.91 27,200 0 0.2
28/06/2013
2.98
 432,320 2.98 3.02 2.94 4,800 219,410 -1.7
27/06/2013
2.98
 669,930 2.91 2.98 2.91 50,000 123,460 -0.6
26/06/2013
2.91
 709,730 2.94 2.98 2.91 7,000 449,140 -3.5
25/06/2013
2.94
 773,860 3.05 3.05 2.91 25,400 0 0.2
24/06/2013
3.05
 417,470 3.05 3.13 3.02 14,000 216,350 -1.7
21/06/2013
3.05
 466,760 3.13 3.13 3.05 2,200 266,790 -2.2
20/06/2013
3.13
 282,380 3.17 3.17 3.13 0 35,000 -0.3
19/06/2013
3.17
 225,840 3.17 3.20 3.13 0 0 0
18/06/2013
3.17
 410,130 3.17 3.20 3.09 0 43,700 -0.4
17/06/2013
3.17
 474,340 3.24 3.28 3.17 0 87,130 -0.7
14/06/2013
3.24
 668,230 3.24 3.31 3.24 0 242,060 -2.1
13/06/2013
3.24
 356,070 3.20 3.28 3.17 200 1,330 -0.0
12/06/2013
3.20
 907,980 3.24 3.31 3.20 76,500 472,000 -3.4
11/06/2013
3.24
 425,810 3.28 3.31 3.24 75,220 52,860 0.2
10/06/2013
3.28
 587,940 3.35 3.39 3.28 3,710 170,720 -1.5
07/06/2013: Cổ tức tiền mặt tỉ lệ: 6%
07/06/2013
3.35
 1,229,890 3.24 3.43 3.31 1,000 516,870 -4.6
06/06/2013
3.24
 554,530 3.24 3.31 3.21 0 232,000 -2.2
05/06/2013
3.24
 924,400 3.28 3.31 3.21 3,000 495,330 -4.6
04/06/2013
3.28
 634,310 3.38 3.38 3.28 0 353,420 -3.4
03/06/2013
3.38
 453,250 3.41 3.45 3.38 1,000 0 0.0
31/05/2013
3.41
 1,224,570 3.38 3.48 3.38 27,000 79,840 -0.5
30/05/2013
3.38
 503,360 3.38 3.38 3.31 0 0 0
29/05/2013
3.38
 883,730 3.41 3.48 3.34 9,010 0 0.1
28/05/2013
3.41
 470,100 3.34 3.41 3.34 100 0 0.0
27/05/2013
3.34
 717,610 3.28 3.41 3.31 1,000 0 0.0
24/05/2013
3.28
 626,370 3.24 3.31 3.24 5,700 295,360 -2.7
23/05/2013
3.24
 988,400 3.21 3.34 3.21 50,000 100 0.5
22/05/2013
3.21
 561,040 3.28 3.31 3.21 33,970 0 0.3
21/05/2013
3.28
 910,620 3.21 3.31 3.24 141,030 85,400 0.5
20/05/2013
3.21
 418,040 3.17 3.24 3.14 100,920 5,000 0.9
17/05/2013
3.17
 472,950 3.14 3.21 3.14 10,300 62,430 -0.5
16/05/2013
3.14
 501,070 3.10 3.21 3.07 0 163,410 -1.5
15/05/2013
3.10
 330,750 3.10 3.14 3.03 0 0 0
14/05/2013
3.10
 213,820 3.17 3.17 3.03 0 55,500 -0.5
13/05/2013
3.17
 308,940 3.14 3.21 3.14 33,950 0 0.3
10/05/2013
3.14
 327,530 3.17 3.24 3.14 0 0 0
09/05/2013
3.17
 450,000 3.14 3.24 3.10 0 3,140 -0.0
08/05/2013
3.14
 216,140 3.10 3.14 3.07 67,880 0 0.6
07/05/2013
3.10
 364,560 3.21 3.24 3.10 0 43,580 -0.4
06/05/2013
3.21
 1,048,110 3.03 3.21 3.07 0 0 0
03/05/2013
3.03
 66,690 3.00 3.03 2.96 0 0 0
02/05/2013
3.00
 166,630 3.07 3.07 2.96 0 37,920 -0.3
26/04/2013
3.07
 185,020 3.03 3.07 3.00 5,200 0 0.0
25/04/2013
3.03
 398,590 2.96 3.07 2.96 0 87,500 -0.8
24/04/2013
2.96
 194,090 2.96 3.00 2.96 0 69,230 -0.6
23/04/2013
2.96
 344,650 2.93 3.03 2.96 0 145,240 -1.2
22/04/2013
2.93
 278,180 3.03 3.07 2.93 200 0 0.0
18/04/2013
3.03
 724,100 3.21 3.21 3.00 0 325,040 -2.9
17/04/2013
3.21
 256,800 3.17 3.24 3.17 12,200 10,000 0.0
16/04/2013
3.17
 575,550 3.21 3.21 3.10 0 271,510 -2.5
15/04/2013
3.21
 685,970 3.31 3.31 3.21 22,800 0 0.2
12/04/2013
3.31
 503,660 3.38 3.41 3.28 0 0 0
11/04/2013
3.38
 1,426,910 3.48 3.48 3.28 57,930 1,280,170 -11.8
10/04/2013
3.48
 925,800 3.52 3.62 3.48 348,440 265,540 0.9
09/04/2013
3.52
 719,770 3.41 3.59 3.41 180,000 75,430 1.0
08/04/2013
3.41
 510,520 3.41 3.52 3.38 113,000 0 1.1
05/04/2013
3.41
 200,490 3.31 3.41 3.28 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |