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)
06/11/2012
2.65
 136,360 2.68 2.72 2.65 0 0 0
05/11/2012
2.68
 191,190 2.72 2.79 2.68 18,190 4,000 0.1
02/11/2012
2.72
 639,990 2.86 2.86 2.72 111,420 1,500 0.9
01/11/2012
2.86
 65,100 2.86 2.89 2.86 10,000 2,200 0.1
31/10/2012
2.86
 89,200 2.89 2.93 2.82 25,210 12,000 0.1
30/10/2012
2.89
 137,300 2.89 2.93 2.86 10,000 0 0.1
29/10/2012
2.89
 59,770 2.93 2.96 2.89 10,950 0 0.1
26/10/2012
2.93
 61,120 2.86 2.96 2.89 24,790 0 0.2
25/10/2012
2.86
 123,190 2.93 2.93 2.82 500 0 0.0
24/10/2012
2.93
 103,540 2.93 2.96 2.89 10,570 0 0.1
23/10/2012
2.93
 116,450 2.93 2.96 2.93 1,600 0 0.0
22/10/2012
2.93
 134,910 2.96 2.96 2.89 8,740 0 0.1
19/10/2012
2.96
 370,610 3.03 3.03 2.89 25,410 0 0.2
18/10/2012
3.03
 117,220 3.03 3.07 3.00 22,000 0 0.2
17/10/2012
3.03
 249,230 3.07 3.14 3.00 8,600 110 0.1
16/10/2012
3.07
 448,310 2.93 3.07 2.93 0 32,300 -0.3
15/10/2012
2.93
 327,860 3.03 3.07 2.93 0 3,000 -0.0
12/10/2012
3.03
 251,950 3.07 3.10 3.00 8,000 20,000 -0.1
11/10/2012
3.07
 388,770 3.10 3.21 3.07 0 24,160 -0.2
10/10/2012
3.10
 287,630 3.07 3.14 3.00 0 5,000 -0.0
09/10/2012
3.07
 920,890 2.96 3.10 2.96 288,000 100 2.5
08/10/2012
2.96
 532,660 2.82 2.96 2.79 168,950 0 1.4
05/10/2012
2.82
 262,700 2.75 2.82 2.75 143,620 0 1.2
04/10/2012
2.75
 56,340 2.79 2.79 2.72 0 0 0
03/10/2012
2.79
 131,280 2.72 2.79 2.72 400 0 0.0
02/10/2012
2.72
 264,530 2.75 2.79 2.68 100 52,000 -0.4
01/10/2012
2.75
 312,210 2.89 2.89 2.75 28,070 0 0.2
28/09/2012
2.89
 261,760 2.96 2.96 2.89 14,940 0 0.1
27/09/2012
2.96
 100,290 3.00 3.00 2.93 20,000 0 0.2
26/09/2012
3.00
 149,250 2.93 3.03 2.96 10,700 0 0.1
25/09/2012
2.93
 162,560 2.93 2.96 2.89 0 0 0
24/09/2012
2.93
 107,220 3.03 3.03 2.93 6,000 5,020 0.0
21/09/2012
3.03
 293,430 2.89 3.03 2.93 139,490 0 1.2
20/09/2012
2.89
 252,420 3.00 3.00 2.89 0 45,000 -0.4
19/09/2012
3.00
 316,050 2.96 3.00 2.89 48,600 0 0.4
18/09/2012
2.96
 394,750 3.10 3.10 2.96 0 54,100 -0.5
17/09/2012
3.10
 191,930 3.21 3.21 3.10 14,150 0 0.1
14/09/2012
3.21
 272,390 3.10 3.21 3.14 5,200 0 0.0
13/09/2012
3.10
 253,120 3.00 3.14 3.00 0 2,000 -0.0
12/09/2012
3.00
 322,970 3.00 3.14 3.00 56,550 12,540 0.4
11/09/2012
3.00
 373,050 3.10 3.10 3.00 1,900 123,330 -1.0
10/09/2012
3.10
 403,810 3.24 3.24 3.10 42,600 110,300 -0.6
07/09/2012
3.24
 78,830 3.21 3.28 3.21 3,000 3,350 -0.0
06/09/2012
3.21
 120,010 3.28 3.31 3.21 0 2,000 -0.0
05/09/2012
3.28
 612,720 3.38 3.41 3.28 390,100 181,660 2.0
04/09/2012
3.38
 136,750 3.28 3.38 3.31 0 0 0
31/08/2012
3.28
 136,950 3.28 3.31 3.24 18,370 14,070 0.0
30/08/2012
3.28
 554,090 3.21 3.34 3.21 20,000 0 0.2
29/08/2012
3.21
 481,130 3.07 3.21 3.17 130,680 0 1.2
28/08/2012
3.07
 252,560 3.17 3.17 3.03 4,100 83,360 -0.7
27/08/2012
3.17
 323,130 3.31 3.31 3.17 34,680 0 0.3
24/08/2012
3.31
 1,513,800 3.31 3.41 3.17 239,850 200,000 0.3
23/08/2012
3.31
 238,020 3.45 3.45 3.31 55,200 11,530 0.4
22/08/2012
3.45
 1,129,280 3.62 3.62 3.45 113,930 150,000 -0.4
21/08/2012
3.62
 783,310 3.80 3.80 3.62 190,900 5,170 2.0
20/08/2012
3.80
 264,920 3.80 3.83 3.80 2,500 20,000 -0.2
17/08/2012
3.80
 208,630 3.76 3.80 3.73 32,630 10,000 0.2
16/08/2012
3.76
 476,880 3.76 3.80 3.76 80,000 0 0.9
15/08/2012
3.76
 172,800 3.76 3.80 3.76 69,100 0 0.7
14/08/2012
3.76
 308,530 3.76 3.80 3.76 50,600 24,080 0.3
13/08/2012
3.76
 233,440 3.80 3.80 3.73 71,400 0 0.8
10/08/2012
3.80
 244,380 3.80 3.83 3.76 43,930 0 0.0
09/08/2012
3.80
 362,260 3.76 3.87 3.80 0 0 0
08/08/2012
3.76
 350,990 3.76 3.80 3.76 67,240 0 0.7
07/08/2012
3.76
 369,890 3.80 3.83 3.76 90,000 12,000 0.8
06/08/2012
3.80
 601,770 3.69 3.83 3.73 30,000 46,680 -0.2
03/08/2012
3.69
 323,770 3.69 3.73 3.69 87,050 17,000 0.7
02/08/2012
3.69
 237,760 3.69 3.76 3.66 0 0 0
01/08/2012
3.69
 440,370 3.80 3.80 3.66 3,800 0 0.0
31/07/2012
3.80
 235,520 3.80 3.87 3.80 0 10,000 -0.1
30/07/2012
3.80
 291,880 3.80 3.87 3.73 6,200 0 0.1
27/07/2012
3.80
 482,030 3.83 3.90 3.73 0 0 0
26/07/2012
3.83
 461,690 3.76 3.87 3.80 0 0 0
25/07/2012
3.76
 553,090 3.83 3.87 3.76 3,500 0 0.0
24/07/2012
3.83
 577,600 3.94 3.94 3.80 10,000 1,000 0.1
23/07/2012
3.94
 563,350 3.97 4.01 3.87 12,100 5,000 0.1
20/07/2012
3.97
 1,579,870 3.87 4.04 3.97 46,500 85,010 -0.4
19/07/2012
3.87
 1,594,930 3.69 3.87 3.69 0 40,000 -0.4
18/07/2012
3.69
 250,460 3.73 3.80 3.66 7,060 0 0.1
17/07/2012
3.73
 273,290 3.62 3.76 3.59 0 44,470 -0.5
16/07/2012
3.62
 469,720 3.69 3.73 3.59 18,050 0 0.2
13/07/2012
3.69
 802,820 3.55 3.73 3.55 5,400 38,000 -0.3
12/07/2012
3.55
 252,360 3.48 3.59 3.48 0 49,000 -0.5
11/07/2012
3.48
 318,160 3.41 3.52 3.45 12,800 66,000 -0.5
10/07/2012
3.41
 524,390 3.48 3.52 3.38 101,100 188,870 -0.9
09/07/2012
3.48
 444,700 3.62 3.62 3.48 24,400 72,100 -0.5
06/07/2012
3.62
 415,870 3.62 3.73 3.62 26,500 0 0.3
05/07/2012
3.62
 444,300 3.52 3.62 3.45 100 0 0.0
04/07/2012
3.52
 323,180 3.55 3.62 3.52 128,280 0 1.3
03/07/2012
3.55
 609,400 3.69 3.69 3.52 20,300 0 0.2
02/07/2012
3.69
 393,050 3.76 3.83 3.69 34,100 5,000 0.3
29/06/2012
3.76
 509,490 3.76 3.87 3.76 3,270 0 0.0
28/06/2012
3.76
 204,120 3.76 3.80 3.69 0 5,000 -0.1
27/06/2012
3.76
 568,900 3.76 3.90 3.76 16,140 56,660 -0.4
26/06/2012
3.76
 572,140 3.83 3.83 3.73 100,000 0 1.1
25/06/2012
3.83
 908,540 3.97 4.01 3.80 17,210 0 0.2
22/06/2012
3.97
 674,930 4.11 4.11 3.94 17,340 940 0.2
21/06/2012
4.11
 281,180 4.08 4.11 4.04 17,760 0 0.2
20/06/2012
4.08
 264,600 4.11 4.15 4.08 300 0 0.0
19/06/2012
4.11
 458,580 4.25 4.25 4.08 13,000 30,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |