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)
18/06/2012
4.25
 1,119,410 4.15 4.32 4.18 153,720 24,000 1.6
15/06/2012
4.15
 1,181,360 3.97 4.15 3.97 758,000 20,000 8.7
14/06/2012
3.97
 317,160 4.04 4.04 3.94 0 0 0
13/06/2012
4.04
 442,640 4.04 4.08 4.01 10,000 0 0.1
12/06/2012
4.04
 489,460 4.15 4.15 4.01 9,000 40 0.1
11/06/2012
4.15
 628,110 4.11 4.22 4.08 63,570 17,000 0.6
08/06/2012
4.11
 960,920 4.18 4.29 4.11 50,800 5,000 0.6
07/06/2012
4.18
 906,390 4.11 4.29 4.15 13,000 76,800 -0.8
06/06/2012
4.11
 563,260 4.04 4.15 4.01 31,850 20,000 0.1
05/06/2012
4.04
 398,390 3.90 4.04 3.87 7,000 80,910 -0.9
04/06/2012
3.90
 825,140 4.04 4.04 3.90 24,390 140,030 -1.3
01/06/2012
4.04
 1,101,810 3.97 4.15 4.01 452,410 4,000 5.3
31/05/2012
3.97
 614,110 4.11 4.11 3.97 187,240 3,000 2.1
30/05/2012
4.11
 967,060 4.04 4.15 4.01 306,730 2,000 3.6
29/05/2012
4.04
 581,830 4.01 4.11 3.90 201,660 0 2.3
28/05/2012
4.01
 1,744,040 3.83 4.01 3.94 74,420 40,000 0.4
25/05/2012
3.83
 670,350 3.66 3.83 3.80 40,000 134,950 -1.0
24/05/2012
3.66
 1,042,350 3.83 3.83 3.66 114,100 267,210 -1.6
23/05/2012
3.83
 1,131,700 4.01 4.01 3.83 115,790 500 1.3
22/05/2012
4.01
 733,970 4.04 4.11 3.97 100,000 0 1.2
21/05/2012
4.04
 796,040 3.87 4.04 3.87 20 64,230 -0.7
18/05/2012
3.87
 1,646,240 3.94 3.94 3.76 91,400 24,050 0.7
17/05/2012
3.94
 940,970 4.04 4.15 3.94 100,100 24,830 0.9
16/05/2012
4.04
 1,278,450 4.08 4.15 3.94 200,050 76,720 1.4
15/05/2012
4.08
 2,863,710 4.29 4.29 4.08 22,150 405,090 -4.5
14/05/2012
4.29
 1,621,100 4.49 4.49 4.29 17,730 115,610 -1.2
11/05/2012
4.49
 1,262,140 4.56 4.67 4.49 287,200 13,120 3.6
10/05/2012
4.56
 2,272,850 4.49 4.70 4.49 72,000 316,500 -3.2
09/05/2012
4.49
 1,283,180 4.56 4.63 4.49 87,900 102,010 -0.2
08/05/2012
4.56
 3,004,230 4.49 4.67 4.43 66,000 0 0.8
07/05/2012
4.49
 2,392,860 4.49 4.53 4.43 237,290 0 3.1
04/05/2012
4.49
 1,819,020 4.46 4.53 4.43 142,240 8,500 1.7
03/05/2012: Cổ tức tiền mặt tỉ lệ: 11%
03/05/2012
4.46
 2,501,710 4.46 4.53 4.32 123,880 0 1.6
02/05/2012
4.46
 1,931,200 4.36 4.56 4.36 200,090 10,000 2.6
27/04/2012
4.36
 2,991,960 4.17 4.36 4.24 98,450 8,050 1.2
26/04/2012
4.17
 1,475,070 4.30 4.30 4.17 1,050 10,000 -0.1
25/04/2012
4.30
 2,004,720 4.17 4.30 4.17 31,890 0 0.4
24/04/2012
4.17
 1,635,970 4.11 4.24 4.01 0 4,700 -0.1
23/04/2012
4.11
 1,242,450 4.07 4.17 4.07 9,000 200,000 -2.4
20/04/2012
4.07
 1,479,980 4.07 4.17 4.01 39,470 30 0.5
19/04/2012
4.07
 2,424,580 4.27 4.27 4.07 24,850 91,200 -0.9
18/04/2012
4.27
 5,401,220 4.14 4.33 4.01 31,050 55,160 -0.3
17/04/2012
4.14
 2,022,470 4.17 4.27 4.11 100,000 24,000 1.0
16/04/2012
4.17
 1,937,190 3.98 4.17 4.01 6,350 0 0.1
13/04/2012
3.98
 3,961,230 4.17 4.17 3.98 197,860 0 2.6
12/04/2012
4.17
 3,555,150 4.07 4.27 4.17 290,750 78,000 2.8
11/04/2012
4.07
 3,485,760 3.88 4.07 3.88 0 305,030 -3.8
10/04/2012
3.88
 2,429,990 3.95 4.07 3.88 250,000 549,110 -3.7
09/04/2012
3.95
 3,121,480 3.79 3.95 3.85 129,840 425,800 -3.6
06/04/2012
3.79
 2,876,850 3.69 3.85 3.69 75,630 590,000 -6.1
05/04/2012
3.69
 1,600,580 3.53 3.69 3.47 0 306,000 -3.4
04/04/2012
3.53
 2,120,340 3.56 3.66 3.53 599,250 300,000 3.4
03/04/2012
3.56
 1,487,310 3.53 3.66 3.43 2,000 0 0.0
30/03/2012
3.53
 1,481,210 3.66 3.69 3.50 121,250 305,000 -2.0
29/03/2012
3.66
 2,389,580 3.82 3.85 3.66 296,010 300,000 -0.1
28/03/2012
3.82
 1,573,480 3.75 3.82 3.66 137,890 300,000 -1.9
27/03/2012
3.75
 3,329,660 3.72 3.88 3.69 6,010 562,440 -6.7
26/03/2012
3.72
 1,307,110 3.82 3.88 3.72 50,550 309,000 -3.1
23/03/2012
3.82
 2,590,130 3.72 3.88 3.72 10,440 502,000 -5.9
22/03/2012
3.72
 1,504,420 3.79 3.82 3.69 8,500 447,700 -5.1
21/03/2012
3.79
 4,228,420 3.69 3.85 3.69 19,700 382,000 -4.3
20/03/2012
3.69
 848,860 3.53 3.69 3.53 121,490 10,000 1.3
19/03/2012
3.53
 1,068,030 3.50 3.59 3.47 19,500 356,680 -3.7
16/03/2012
3.50
 2,050,730 3.66 3.79 3.50 40,260 750,080 -7.9
15/03/2012
3.66
 1,718,700 3.50 3.66 3.37 0 325,000 -3.6
14/03/2012
3.50
 568,380 3.53 3.59 3.43 152,830 72,140 0.9
13/03/2012
3.53
 778,980 3.47 3.59 3.43 2,000 316,010 -3.4
12/03/2012
3.47
 1,134,260 3.59 3.63 3.43 0 3,000 -0.0
09/03/2012
3.59
 1,768,340 3.66 3.75 3.53 206,000 303,000 -1.1
08/03/2012
3.66
 1,668,020 3.82 3.88 3.66 0 318,000 -3.7
07/03/2012
3.82
 2,119,930 3.66 3.82 3.53 301,450 303,000 0.0
06/03/2012
3.66
 3,953,280 3.82 3.95 3.66 156,180 448,000 -3.4
05/03/2012
3.82
 777,240 3.66 3.82 3.82 100,000 400,000 -3.6
02/03/2012
3.66
 1,870,730 3.50 3.66 3.50 4,300 300,000 -3.3
01/03/2012
3.50
 1,102,290 3.56 3.63 3.43 90,230 201,500 -1.2
29/02/2012
3.56
 1,685,140 3.56 3.56 3.43 54,430 335,710 -3.1
28/02/2012
3.56
 2,227,960 3.72 3.72 3.56 71,380 21,900 0.6
27/02/2012
3.72
 1,693,690 3.66 3.82 3.59 83,700 189,380 -1.2
24/02/2012
3.66
 1,825,540 3.69 3.85 3.66 247,500 144,220 1.2
23/02/2012
3.69
 2,459,620 3.53 3.69 3.53 599,620 315,020 3.3
22/02/2012
3.53
 1,665,950 3.37 3.53 3.34 11,000 208,000 -2.2
21/02/2012
3.37
 2,835,240 3.40 3.56 3.37 100,000 392,390 -3.1
20/02/2012
3.40
 606,200 3.24 3.40 3.37 20,000 305,000 -3.0
17/02/2012
3.24
 848,480 3.11 3.24 3.14 174,000 4,000 1.7
16/02/2012
3.11
 690,970 3.05 3.14 3.02 31,720 0 0.3
15/02/2012
3.05
 1,135,720 3.14 3.14 3.02 33,000 6,860 0.3
14/02/2012
3.14
 1,213,770 3.05 3.18 2.98 51,790 29,900 0.2
13/02/2012
3.05
 684,170 3.21 3.21 3.05 8,140 23,280 -0.1
10/02/2012
3.21
 1,183,170 3.37 3.37 3.21 78,160 4,000 0.7
09/02/2012
3.37
 1,027,290 3.43 3.50 3.30 0 0 0
08/02/2012
3.43
 1,297,420 3.27 3.43 3.30 77,580 5,000 0.8
07/02/2012
3.27
 1,507,340 3.30 3.40 3.21 81,610 4,500 0.8
06/02/2012
3.30
 2,054,660 3.18 3.30 3.18 36,640 17,900 0.2
03/02/2012
3.18
 2,488,690 3.14 3.27 3.14 85,150 1,980 0.8
02/02/2012
3.14
 469,540 3.02 3.14 3.11 0 4,230 -0.0
01/02/2012
3.02
 1,994,410 2.89 3.02 2.98 112,420 5,000 1.0
31/01/2012
2.89
 1,312,410 2.76 2.89 2.86 10,000 61,100 -0.5
30/01/2012
2.76
 338,570 2.70 2.79 2.66 24,100 65,670 -0.4
20/01/2012
2.70
 299,050 2.76 2.79 2.70 1,640 4,290 -0.0
19/01/2012
2.76
 517,050 2.63 2.76 2.60 116,110 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |