CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

13.30
0.05
(0.38%)
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
(2024-10-23) 		-0.10 -0.75% 19,878,800 -433,920 -5.8
13.15
13.55
13.30
2 tháng
(2024-09-23) 		-0.06 -0.45% 55,638,200 1,230,880 16.9
13.15
14
13.30
3 tháng
(2024-08-26) 		-0.39 -2.87% 83,142,500 1,021,980 14.1
13.07
14
13.30
6 tháng
(2024-05-27) 		-0.63 -4.53% 331,254,200 -1,212,620 -21.7
12.69
15.50
13.30
12 tháng
(2023-11-28) 		1.99 17.61% 680,684,600 -4,263,949 -73.3
11.31
15.74
13.30
24 tháng
(2022-12-05) 		4.18 45.85% 1,344,497,600 -5,695,426 -99.5
8.02
15.74
13.30
36 tháng
(2021-12-08) 		-7.01 -34.51% 1,922,486,800 3,762,809 141.7
6.16
22.55
13.30
60 tháng
(2019-12-19) 		4.92 58.67% 3,499,881,500 5,946,259 212.2
4.64
24.38
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2024
13.18
 3,943,000 12.71 13.22 12.67 77,500 66,700 0.2
31/01/2024
12.71
 2,785,100 13.05 13.05 12.71 167,500 52,200 1.7
30/01/2024
12.92
 4,943,000 12.33 12.92 12.29 806,300 3,100 12.0
29/01/2024
12.33
 1,271,700 12.50 12.50 12.29 5,700 0 0.1
26/01/2024
12.41
 1,072,600 12.24 12.46 12.24 3,000 0 0.0
25/01/2024
12.33
 724,200 12.37 12.46 12.29 10,200 6,500 0.1
24/01/2024
12.33
 927,100 12.54 12.58 12.29 4,000 4,900 -0.0
23/01/2024
12.54
 3,301,700 12.33 12.71 12.33 18,100 24,000 -0.1
22/01/2024
12.33
 1,226,300 12.41 12.41 12.24 4,000 3,000 0.0
19/01/2024
12.37
 1,435,500 12.37 12.54 12.29 200 21,500 -0.3
18/01/2024
12.37
 2,650,400 12.20 12.50 12.16 191,700 5,100 2.7
17/01/2024
12.16
 1,056,300 12.16 12.24 12.07 29,100 1,500 0.4
16/01/2024
12.16
 1,289,600 11.82 12.16 11.73 502,000 0 7.1
15/01/2024
11.82
 705,200 11.99 12.07 11.82 500 0 0.0
12/01/2024
11.95
 1,990,800 12.12 12.12 11.82 513,000 0 7.3
11/01/2024
12.16
 1,706,400 11.90 12.24 11.90 513,500 5,000 7.2
10/01/2024
11.90
 1,543,500 12.16 12.16 11.90 1,400 18,400 -0.2
09/01/2024
12.16
 1,182,100 12.24 12.24 12.07 100 30,300 -0.4
08/01/2024
12.24
 1,497,400 12.20 12.37 12.20 100 33,900 -0.5
05/01/2024
12.20
 1,545,600 12.16 12.29 12.07 0 2,000 -0.0
04/01/2024
12.16
 1,837,600 12.12 12.24 12.07 32,200 0 0.5
03/01/2024
12.12
 1,636,800 11.82 12.16 11.78 44,100 0 0.6
02/01/2024
11.82
 930,300 11.95 12.03 11.78 0 10,000 -0.1
29/12/2023
11.86
 1,154,700 11.99 11.99 11.86 28,000 3,600 0.3
28/12/2023
11.86
 902,400 11.90 11.95 11.78 0 19,800 -0.3
27/12/2023
11.90
 880,100 12.07 12.12 11.90 2,200 9,900 -0.1
26/12/2023
12.03
 1,082,000 12.03 12.07 11.90 0 18,300 -0.3
25/12/2023
11.95
 1,071,000 11.65 11.99 11.65 19,500 500 0.3
22/12/2023
11.82
 1,491,600 11.73 11.86 11.73 0 16,800 -0.2
21/12/2023
11.73
 733,900 11.69 11.78 11.65 0 26,700 -0.4
20/12/2023
11.78
 905,200 11.69 11.82 11.61 100 4,900 -0.1
19/12/2023
11.65
 1,081,400 11.61 11.69 11.31 10,000 0 0.1
18/12/2023
11.56
 1,802,200 11.95 12.03 11.56 16,900 2,900 0.2
15/12/2023
11.95
 1,539,500 12.03 12.20 11.86 69,600 0 1.0
14/12/2023
12.07
 1,371,300 12.16 12.24 11.95 13,600 10,000 0.1
13/12/2023
12.07
 2,197,300 12.46 12.50 12.03 400 39,200 -0.6
12/12/2023
12.41
 1,261,300 12.41 12.54 12.33 100 0 0.0
11/12/2023
12.41
 1,630,200 12.33 12.54 12.16 0 0 0
08/12/2023
12.24
 2,655,300 12.41 12.63 12.20 10,000 12,200 -0.0
07/12/2023
12.33
 3,652,000 12.71 12.75 12.12 1,600 26,600 -0.4
06/12/2023
12.67
 2,546,800 12.71 12.80 12.46 500 100 0.0
05/12/2023
12.63
 6,646,300 11.90 12.63 11.82 14,000 17,000 -0.0
04/12/2023
11.82
 2,121,300 11.61 11.95 11.61 26,600 9,700 0.2
01/12/2023
11.52
 706,900 11.39 11.56 11.31 10,000 80,500 -0.9
30/11/2023
11.35
 1,008,900 11.44 11.56 11.35 12,300 43,600 -0.4
29/11/2023
11.44
 747,300 11.44 11.44 11.31 0 0 0
28/11/2023
11.31
 957,000 11.35 11.39 11.05 25,800 0 0.3
27/11/2023
11.31
 615,500 11.56 11.56 11.31 1,100 0 0.0
24/11/2023
11.56
 1,822,700 11.56 11.65 11.14 0 13,800 -0.2
23/11/2023
11.56
 2,317,700 11.95 12.07 11.56 5,100 37,900 -0.5
22/11/2023
11.86
 1,780,600 11.69 11.99 11.65 7,000 37,800 -0.4
21/11/2023
11.69
 1,049,200 11.73 11.82 11.61 0 14,300 -0.2
20/11/2023
11.65
 1,435,500 11.39 11.73 11.35 33,700 0 0.5
17/11/2023
11.65
 3,995,900 11.90 12.07 11.52 16,200 43,300 -0.4
16/11/2023
11.82
 1,187,000 11.61 11.82 11.52 0 0 0
15/11/2023
11.61
 1,981,300 11.82 11.90 11.61 2,200 41,700 -0.5
14/11/2023
11.52
 1,181,300 11.56 11.78 11.48 16,100 36,000 -0.3
13/11/2023
11.48
 1,416,000 11.73 11.82 11.39 0 123,600 -1.7
10/11/2023
11.69
 2,968,300 11.39 11.90 11.27 41,300 2,600 0.5
09/11/2023
11.56
 2,393,700 11.61 11.82 11.39 38,200 49,400 -0.2
08/11/2023
11.39
 3,021,600 10.71 11.39 10.63 47,100 55,800 -0.1
07/11/2023
10.67
 1,108,900 10.71 10.97 10.67 25,500 27,100 -0.0
06/11/2023
10.80
 826,300 10.97 10.97 10.76 7,900 21,900 -0.2
03/11/2023
10.76
 1,131,100 10.88 10.97 10.54 27,500 47,200 -0.3
02/11/2023
10.88
 1,715,100 10.20 10.88 10.25 42,200 0 0.5
01/11/2023
10.20
 1,177,000 9.78 10.20 9.57 160,500 0 1.8
31/10/2023
9.78
 1,446,200 10.46 10.63 9.78 93,400 1,300 1.1
30/10/2023
10.46
 789,200 10.88 10.88 10.46 1,000 2,400 -0.0
27/10/2023
10.88
 1,111,300 10.76 10.97 10.29 11,600 17,100 -0.1
26/10/2023
10.76
 3,108,500 11.56 11.56 10.76 7,300 15,700 -0.1
25/10/2023
11.56
 1,409,600 11.61 11.78 11.52 0 48,800 -0.7
24/10/2023
11.61
 718,200 11.48 11.61 11.35 23,600 9,400 0.2
23/10/2023
11.48
 1,340,200 11.48 11.61 11.31 5,600 261,500 -3.4
20/10/2023
11.48
 1,497,500 11.01 11.48 10.67 23,600 67,900 -0.6
19/10/2023
11.01
 1,351,400 11.35 11.39 10.93 15,000 25,400 -0.1
18/10/2023
11.35
 2,290,500 11.73 11.82 10.97 7,000 28,400 -0.3
17/10/2023
11.73
 861,200 11.95 12.03 11.73 26,600 100,000 -1.0
16/10/2023
11.95
 798,300 12.20 12.24 11.95 6,100 9,900 -0.1
13/10/2023
12.20
 1,950,100 12.20 12.24 11.86 234,400 72,900 2.3
12/10/2023
12.20
 1,186,700 12.24 12.50 12.20 0 104,700 -1.5
11/10/2023
12.24
 679,300 12.20 12.33 12.07 16,000 27,400 -0.2
10/10/2023
12.20
 1,629,400 11.99 12.41 12.03 6,100 28,600 -0.3
09/10/2023
11.99
 1,028,200 11.95 12.12 11.90 5,000 51,700 -0.7
06/10/2023
11.95
 778,600 11.90 12.07 11.69 24,300 15,200 0.1
05/10/2023
11.90
 1,739,000 11.78 12.07 11.65 499,700 3,000 6.9
04/10/2023
11.78
 1,264,300 11.52 11.86 11.22 112,800 30,800 1.1
03/10/2023
11.52
 3,396,300 12.33 12.33 11.52 526,100 0 7.3
02/10/2023
12.33
 1,604,000 12.37 12.46 12.16 100 12,000 -0.2
29/09/2023
12.37
 1,034,900 12.46 12.67 12.29 13,600 93,300 -1.2
28/09/2023
12.46
 849,300 12.50 12.58 12.16 20,000 0 0.3
27/09/2023
12.50
 1,610,000 12.24 12.50 11.90 22,900 32,300 -0.1
26/09/2023
12.24
 2,667,200 12.37 12.71 11.99 610,300 0 8.8
25/09/2023
12.37
 3,668,600 13.26 13.39 12.37 7,000 74,500 -1.0
22/09/2023
13.26
 2,665,900 13.86 13.86 13.09 45,000 21,200 0.4
21/09/2023
13.86
 2,290,400 13.77 14.03 13.77 5,000 9,100 -0.1
20/09/2023
13.77
 1,628,100 13.43 13.82 13.39 41,800 3,100 0.6
19/09/2023
13.43
 1,618,700 13.48 13.77 13.14 9,600 13,200 -0.1
18/09/2023
13.48
 1,669,700 13.60 13.60 13.39 0 0 0
15/09/2023
13.60
 1,680,600 13.60 13.82 13.43 15,000 22,800 -0.1
14/09/2023
13.60
 2,487,500 13.90 13.94 13.52 6,000 4,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |