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)
04/04/2013
3.31
 215,090 3.38 3.41 3.31 0 15,270 -0.1
03/04/2013
3.38
 297,100 3.41 3.45 3.34 500 42,500 -0.4
02/04/2013
3.41
 529,680 3.41 3.52 3.41 0 49,920 -0.5
01/04/2013
3.41
 319,580 3.34 3.45 3.28 1,140 5,000 -0.0
29/03/2013
3.34
 359,870 3.34 3.34 3.21 5,880 0 0.1
28/03/2013
3.34
 239,060 3.38 3.38 3.31 3,100 10,000 -0.1
27/03/2013
3.38
 354,500 3.45 3.45 3.34 74,500 0 0.7
26/03/2013
3.45
 268,430 3.52 3.55 3.45 20,000 0 0.2
25/03/2013
3.52
 407,000 3.41 3.52 3.38 140,970 0 1.4
22/03/2013
3.41
 589,670 3.52 3.55 3.34 6,000 1,000 0.0
21/03/2013
3.52
 445,810 3.52 3.62 3.52 0 10,000 -0.1
20/03/2013
3.52
 616,380 3.55 3.62 3.48 0 18,420 -0.2
19/03/2013
3.55
 480,690 3.66 3.66 3.52 0 580 -0.0
18/03/2013
3.66
 884,010 3.55 3.80 3.59 115,370 0 1.2
15/03/2013
3.55
 2,064,570 3.34 3.55 3.38 504,020 269,200 2.4
14/03/2013
3.34
 830,440 3.28 3.45 3.24 0 264,750 -2.5
13/03/2013
3.28
 600,270 3.34 3.38 3.24 132,240 125,000 0.1
12/03/2013
3.34
 511,300 3.41 3.48 3.24 19,500 147,850 -1.2
11/03/2013
3.41
 741,320 3.24 3.45 3.24 7,950 200,000 -1.8
08/03/2013
3.24
 378,110 3.21 3.31 3.24 62,200 180,000 -1.1
07/03/2013
3.21
 398,550 3.28 3.31 3.21 98,040 179,010 -0.8
06/03/2013
3.28
 390,230 3.21 3.31 3.21 53,100 185,000 -1.2
05/03/2013
3.21
 416,070 3.31 3.31 3.17 69,000 110,000 -0.4
04/03/2013
3.31
 867,080 3.55 3.55 3.31 20,200 430,000 -3.9
01/03/2013
3.55
 373,340 3.59 3.62 3.52 0 154,000 -1.6
28/02/2013
3.59
 707,350 3.48 3.66 3.55 19,000 200,500 -1.9
27/02/2013
3.48
 634,760 3.59 3.59 3.38 15,000 356,820 -3.4
26/02/2013
3.59
 520,610 3.83 3.83 3.59 0 122,350 -1.3
25/02/2013
3.83
 322,820 3.76 3.90 3.76 13,370 0 0.1
22/02/2013
3.76
 698,210 3.87 3.97 3.66 940 15,500 -0.2
21/02/2013
3.87
 1,188,460 4.15 4.15 3.87 0 43,000 -0.5
20/02/2013
4.15
 502,810 4.15 4.18 4.04 138,440 0 1.6
19/02/2013
4.15
 711,930 4.22 4.25 4.11 155,840 28,140 1.5
18/02/2013
4.22
 1,169,060 3.97 4.22 3.94 460,500 0 5.4
08/02/2013
3.97
 565,670 3.94 4.01 3.90 0 7,000 -0.1
07/02/2013
3.94
 436,430 3.94 4.04 3.94 0 2,700 -0.0
06/02/2013
3.94
 578,770 3.76 4.01 3.83 238,320 2,000 2.7
05/02/2013
3.76
 491,310 3.87 3.87 3.73 2,200 600 0.0
04/02/2013
3.87
 583,390 4.01 4.01 3.87 63,000 14,000 0.6
01/02/2013
4.01
 530,370 3.83 4.01 3.76 150,690 40,000 1.3
31/01/2013
3.83
 1,369,000 3.94 4.15 3.83 45,720 50,000 -0.1
30/01/2013
3.94
 2,418,460 3.69 3.94 3.69 734,850 2,000 8.1
29/01/2013
3.69
 589,480 3.69 3.73 3.59 300,390 0 3.2
28/01/2013
3.69
 596,440 3.73 3.83 3.69 47,540 2,000 0.5
25/01/2013
3.73
 478,090 3.52 3.73 3.52 153,660 0 1.6
24/01/2013
3.52
 142,200 3.41 3.52 3.41 0 10,840 -0.1
23/01/2013
3.41
 296,360 3.34 3.41 3.31 62,840 8,000 0.5
22/01/2013
3.34
 498,480 3.41 3.45 3.31 114,000 0 1.1
21/01/2013
3.41
 227,920 3.52 3.55 3.41 7,100 0 0.1
18/01/2013
3.52
 404,140 3.62 3.62 3.45 22,430 90 0.2
17/01/2013
3.62
 614,810 3.83 3.83 3.62 23,000 12,000 0.1
16/01/2013
3.83
 1,185,520 3.83 3.94 3.80 25,070 18,200 0.1
15/01/2013
3.83
 491,520 3.76 3.87 3.73 74,530 18,000 0.6
14/01/2013
3.76
 541,350 3.83 3.83 3.69 56,580 47,000 0.1
11/01/2013
3.83
 2,142,150 3.66 3.83 3.76 384,970 10,610 4.1
10/01/2013
3.66
 438,920 3.52 3.66 3.41 276,380 2,500 2.8
09/01/2013
3.52
 2,138,500 3.38 3.52 3.34 984,550 40,600 9.5
08/01/2013
3.38
 767,930 3.38 3.38 3.28 93,160 0 0.9
07/01/2013
3.38
 911,470 3.34 3.41 3.31 479,760 36,500 4.3
04/01/2013
3.34
 690,320 3.28 3.38 3.21 183,170 190 1.7
03/01/2013
3.28
 935,840 3.34 3.38 3.21 138,010 10,800 1.2
02/01/2013
3.34
 677,370 3.21 3.34 3.21 22,400 0 0.2
28/12/2012
3.21
 295,560 3.21 3.24 3.14 5,070 0 0.0
27/12/2012
3.21
 718,820 3.24 3.34 3.21 2,500 0 0.0
26/12/2012
3.24
 436,010 3.17 3.28 3.14 1,810 0 0.0
25/12/2012
3.17
 449,720 3.24 3.24 3.14 104,410 0 1.0
24/12/2012
3.24
 888,640 3.21 3.28 3.14 338,720 85,390 2.3
21/12/2012
3.21
 745,540 3.17 3.21 3.07 345,280 12,000 3.1
20/12/2012
3.17
 1,406,430 3.03 3.17 3.10 548,070 20,100 4.8
19/12/2012
3.03
 1,377,230 2.89 3.03 2.96 25,000 0 0.2
18/12/2012
2.89
 239,350 2.93 2.96 2.89 0 0 0
17/12/2012
2.93
 220,470 2.93 2.96 2.89 460 0 0.0
14/12/2012
2.93
 149,170 2.93 2.96 2.89 18,950 0 0.2
13/12/2012
2.93
 228,170 2.96 2.96 2.93 0 27,600 -0.2
12/12/2012
2.96
 327,120 2.93 3.03 2.89 0 0 0
11/12/2012
2.93
 379,570 2.93 2.93 2.89 199,280 24,900 1.5
10/12/2012
2.93
 194,620 2.82 2.96 2.82 0 5,000 -0.0
07/12/2012
2.82
 115,210 2.86 2.89 2.82 14,040 0 0.1
06/12/2012
2.86
 111,100 2.86 2.89 2.86 19,000 26,000 -0.1
05/12/2012
2.86
 256,800 2.82 2.93 2.82 15,170 0 0.1
04/12/2012
2.82
 120,270 2.82 2.86 2.79 0 800 -0.0
03/12/2012
2.82
 204,310 2.75 2.82 2.75 145,540 0 1.2
30/11/2012
2.75
 89,820 2.79 2.82 2.75 12,190 0 0.1
29/11/2012
2.79
 60,990 2.79 2.82 2.79 0 0 0
28/11/2012
2.79
 94,160 2.79 2.82 2.79 18,690 0 0.1
27/11/2012
2.79
 45,140 2.75 2.79 2.75 19,000 7,930 0.1
26/11/2012
2.75
 165,470 2.79 2.82 2.75 23,600 3,210 0.2
23/11/2012
2.79
 76,780 2.82 2.86 2.79 0 9,320 -0.1
22/11/2012
2.82
 111,770 2.82 2.86 2.79 0 2,720 -0.0
21/11/2012
2.82
 68,240 2.82 2.82 2.82 220 0 0.0
20/11/2012
2.82
 93,620 2.79 2.86 2.79 0 21,000 -0.2
19/11/2012
2.79
 75,260 2.86 2.86 2.79 32,240 0 0.3
16/11/2012
2.86
 83,890 2.82 2.86 2.79 35,420 9,260 0.2
15/11/2012
2.82
 145,810 2.86 2.89 2.79 17,500 22,430 -0.0
14/11/2012
2.86
 119,350 2.89 2.96 2.86 8,580 310 0.1
13/11/2012
2.89
 236,360 2.93 2.93 2.86 0 18,000 -0.2
12/11/2012
2.93
 333,470 2.82 2.93 2.82 0 43,000 -0.4
09/11/2012
2.82
 96,770 2.82 2.82 2.79 9,300 0 0.1
08/11/2012
2.82
 138,950 2.75 2.82 2.72 89,040 21,880 0.5
07/11/2012
2.75
 166,370 2.65 2.75 2.68 45,000 3,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |