CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

6.90
0.13
(1.92%)
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
(2026-09-08) 		-0.55 -7.76% 25,308,000 438,800 -0.1
6.41
7.13
6.77
2 tháng
(2026-08-10) 		-1.39 -17.53% 62,482,800 -218,700 -5.1
6.41
7.95
6.77
3 tháng
(2026-07-10) 		-2.01 -23.51% 104,342,700 878,100 2.8
6.41
8.55
6.77
6 tháng
(2026-04-13) 		-3.46 -34.58% 187,587,600 -2,156,600 -27.5
6.41
10.14
6.77
12 tháng
(2025-10-13) 		-6.49 -49.81% 578,560,100 -11,961,500 -137.8
6.41
13.03
6.77
24 tháng
(2024-10-18) 		-4.06 -38.28% 1,331,814,900 -6,533,680 -99.5
6.41
13.46
6.77
36 tháng
(2023-10-24) 		-2.50 -27.68% 2,026,047,200 -10,160,148 -164.8
6.41
13.46
6.77
60 tháng
(2021-11-03) 		-10.53 -61.69% 3,400,339,700 -2,128,090 47.2
4.80
19
6.77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/02/2014
4.27
 3,106,030 4.30 4.32 4.12 73,440 21,000 0.8
25/02/2014
4.30
 4,813,970 4.03 4.30 4.03 427,000 564,760 -1.9
24/02/2014
4.06
 4,761,600 3.80 4.06 3.77 1,328,210 76,100 17.3
21/02/2014
3.80
 4,626,350 3.71 3.86 3.57 906,180 1,000 11.6
20/02/2014
3.74
 6,046,960 3.86 3.92 3.60 1,221,400 203,080 13.1
19/02/2014
3.86
 3,264,230 3.80 3.89 3.74 272,710 85,200 2.4
18/02/2014
3.69
 4,961,050 3.48 3.69 3.42 671,640 501,600 2.2
17/02/2014
3.45
 3,902,810 3.48 3.54 3.40 532,000 15,000 6.2
14/02/2014
3.48
 2,240,260 3.42 3.51 3.37 238,160 27,500 2.5
13/02/2014
3.45
 3,861,680 3.42 3.48 3.34 0 149,100 -1.8
12/02/2014
3.34
 3,059,410 3.19 3.34 3.16 30,000 6,600 0.3
11/02/2014
3.13
 2,841,600 3.31 3.37 3.13 0 5,400 -0.1
10/02/2014
3.28
 2,594,530 3.11 3.31 3.08 2,000 2,500 0.0
07/02/2014
3.13
 3,396,520 3.16 3.28 3.08 9,000 26,000 -0.2
06/02/2014
3.16
 1,907,130 2.96 3.19 2.96 0 34,510 -0.4
27/01/2014
2.99
 2,735,990 2.87 3.02 2.87 12,900 143,000 -1.3
24/01/2014
2.84
 2,835,170 2.79 2.96 2.79 45,000 146,200 -1.0
23/01/2014
2.84
 2,902,710 2.70 2.87 2.67 102,450 15,000 0.8
22/01/2014
2.70
 1,272,920 2.73 2.79 2.70 103,760 0 1.0
21/01/2014
2.70
 964,000 2.67 2.73 2.64 6,400 1,500 0.0
20/01/2014
2.67
 1,181,450 2.70 2.73 2.64 332,200 0 3.1
17/01/2014
2.70
 1,482,280 2.76 2.79 2.70 222,000 8,400 2.0
16/01/2014
2.76
 991,950 2.76 2.79 2.70 102,730 0 1.0
15/01/2014
2.76
 1,979,640 2.76 2.82 2.73 301,940 3,000 2.9
14/01/2014
2.73
 2,996,970 2.70 2.82 2.67 842,360 0 8.0
13/01/2014
2.67
 2,028,590 2.67 2.76 2.67 5,000 0 0.0
10/01/2014
2.67
 1,585,660 2.70 2.76 2.67 14,100 10 0.1
09/01/2014
2.70
 998,680 2.67 2.73 2.67 0 37,380 -0.3
08/01/2014
2.70
 1,124,360 2.67 2.73 2.64 4,210 0 0.0
07/01/2014
2.67
 1,702,170 2.73 2.76 2.67 4,500 0 0.0
06/01/2014
2.73
 2,426,600 2.64 2.73 2.64 50,000 0 0.5
03/01/2014
2.58
 796,890 2.58 2.64 2.55 0 0 0
02/01/2014
2.58
 925,640 2.64 2.67 2.58 18,700 0 0.2
31/12/2013
2.61
 936,300 2.58 2.64 2.55 0 0 0
30/12/2013
2.55
 2,069,510 2.61 2.64 2.55 10,000 0 0.1
27/12/2013
2.61
 1,592,360 2.67 2.70 2.61 7,100 20,730 -0.1
26/12/2013
2.67
 1,484,860 2.70 2.76 2.67 0 100,770 -0.9
25/12/2013
2.73
 1,075,660 2.73 2.76 2.70 6,800 0 0.1
24/12/2013
2.73
 1,462,180 2.82 2.82 2.70 0 7,600 -0.1
23/12/2013
2.79
 4,207,590 2.79 2.79 2.76 0 90 0.0
20/12/2013
2.61
 1,531,520 2.64 2.67 2.58 0 15,000 -0.1
19/12/2013
2.61
 2,392,250 2.55 2.67 2.52 0 46,700 -0.4
18/12/2013
2.52
 627,180 2.55 2.55 2.50 0 0 0
17/12/2013
2.55
 790,230 2.52 2.55 2.50 0 0 0
16/12/2013
2.50
 368,480 2.50 2.52 2.47 0 0 0
13/12/2013
2.50
 539,170 2.52 2.55 2.47 7,600 4,600 0.0
12/12/2013
2.52
 1,274,050 2.44 2.52 2.44 0 5,000 0.0
11/12/2013
2.47
 1,919,920 2.52 2.52 2.44 70,000 0 0.6
10/12/2013
2.52
 1,686,810 2.55 2.58 2.50 0 17,500 -0.2
09/12/2013
2.55
 2,455,110 2.67 2.67 2.55 5,000 10,000 0.0
06/12/2013
2.64
 1,165,970 2.67 2.67 2.64 75,300 0 0.7
05/12/2013
2.64
 1,557,530 2.64 2.70 2.61 0 10 0.0
04/12/2013
2.64
 1,984,770 2.61 2.67 2.58 128,800 0 1.2
03/12/2013
2.58
 1,761,880 2.58 2.67 2.58 0 40,460 -0.4
02/12/2013
2.58
 1,228,790 2.61 2.61 2.52 73,200 0 0.6
29/11/2013
2.58
 2,016,520 2.61 2.64 2.55 54,940 0 0.5
28/11/2013
2.67
 2,015,400 2.61 2.70 2.61 232,630 22,540 1.9
27/11/2013
2.64
 3,070,190 2.61 2.70 2.55 0 0 0
26/11/2013
2.55
 3,828,010 2.41 2.55 2.38 20,000 10,000 0.1
25/11/2013
2.41
 1,343,550 2.50 2.52 2.41 13,700 0 0.1
22/11/2013
2.47
 2,380,190 2.47 2.52 2.44 50,000 0 0.4
21/11/2013
2.47
 3,011,030 2.61 2.67 2.47 0 10,000 -0.1
20/11/2013
2.55
 1,414,850 2.52 2.58 2.52 3,700 0 0.0
19/11/2013
2.52
 1,275,570 2.55 2.58 2.52 15,000 17,800 0.0
18/11/2013
2.52
 3,039,250 2.58 2.61 2.52 103,500 8,100 0.8
15/11/2013
2.55
 1,892,630 2.52 2.58 2.50 519,000 28,000 4.3
14/11/2013
2.52
 1,705,640 2.47 2.52 2.44 30,000 134,930 -0.9
13/11/2013
2.47
 2,753,000 2.41 2.50 2.41 350,000 71,000 2.3
12/11/2013
2.44
 3,394,070 2.52 2.55 2.41 0 19,500 -0.2
11/11/2013
2.55
 2,243,640 2.50 2.58 2.50 7,300 0 0.1
08/11/2013
2.52
 3,775,410 2.41 2.55 2.38 980,000 100 8.3
07/11/2013
2.41
 5,878,130 2.29 2.44 2.26 360,000 900 2.9
06/11/2013
2.29
 1,751,890 2.29 2.32 2.23 0 600 0.0
05/11/2013
2.26
 1,107,940 2.29 2.32 2.23 0 0 0
04/11/2013
2.26
 1,765,430 2.21 2.29 2.21 7,580 40,000 -0.2
01/11/2013
2.21
 727,900 2.21 2.23 2.18 12,600 50,000 -0.3
31/10/2013
2.18
 550,070 2.18 2.21 2.15 0 3,000 0.0
30/10/2013
2.18
 549,010 2.21 2.23 2.18 20,000 5,000 0.1
29/10/2013
2.21
 1,169,510 2.18 2.21 2.15 300,000 0 2.2
28/10/2013
2.18
 971,660 2.18 2.21 2.15 223,000 0 1.7
25/10/2013
2.15
 1,977,050 2.15 2.18 2.12 9,400 0 0.1
24/10/2013
2.15
 3,248,170 2.29 2.29 2.15 0 0 0
23/10/2013
2.29
 2,272,850 2.29 2.35 2.26 3,800 0 0.0
22/10/2013
2.29
 1,630,480 2.29 2.32 2.26 77,000 9,000 0.5
21/10/2013
2.29
 3,072,310 2.29 2.38 2.29 75,100 0 0.6
18/10/2013
2.29
 2,695,730 2.21 2.32 2.21 770 0 0.0
17/10/2013
2.23
 2,047,260 2.26 2.29 2.21 40,100 0 0.3
16/10/2013
2.23
 2,348,940 2.23 2.29 2.23 10,000 0 0.1
15/10/2013
2.21
 2,537,560 2.09 2.21 2.09 23,900 13,050 0.1
14/10/2013
2.09
 2,214,360 2.18 2.18 2.06 0 80,000 -0.6
11/10/2013
2.18
 1,610,070 2.26 2.26 2.18 0 0 0
10/10/2013
2.21
 3,306,280 2.23 2.29 2.18 21,000 59,860 -0.3
09/10/2013
2.21
 3,514,960 2.26 2.32 2.21 6,700 0 0.1
08/10/2013
2.29
 2,668,670 2.32 2.35 2.26 32,000 4,000 0.2
07/10/2013
2.35
 2,308,470 2.26 2.38 2.23 32,020 0 0.3
04/10/2013
2.26
 2,343,750 2.15 2.26 2.15 15,000 0 0.1
03/10/2013
2.21
 2,832,900 2.21 2.21 2.12 4,000 700 0.0
02/10/2013
2.21
 2,471,180 2.18 2.26 2.18 6,000 0 0.0
01/10/2013
2.15
 5,245,570 2.15 2.23 2.12 29,010 20,100 0.1
30/09/2013
2.09
 3,317,600 1.97 2.09 1.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc