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)
18/01/2012
2.63
 149,770 2.63 2.70 2.63 8,630 0 0.1
17/01/2012
2.63
 365,730 2.70 2.70 2.63 0 0 0
16/01/2012
2.70
 693,460 2.63 2.76 2.66 154,670 8,940 1.2
13/01/2012
2.63
 392,110 2.57 2.63 2.57 70,000 0 0.6
12/01/2012
2.57
 175,640 2.57 2.60 2.50 34,000 0 0.3
11/01/2012
2.57
 402,710 2.70 2.73 2.57 74,700 0 0.6
10/01/2012
2.70
 732,830 2.57 2.70 2.60 137,000 9,120 1.1
09/01/2012
2.57
 375,000 2.50 2.57 2.44 2,600 0 0.0
06/01/2012
2.50
 576,840 2.60 2.60 2.50 30,240 0 0.2
05/01/2012
2.60
 338,530 2.63 2.63 2.57 10,000 10,000 0
04/01/2012
2.63
 370,440 2.73 2.73 2.63 29,850 0 0.3
03/01/2012
2.73
 629,590 2.70 2.82 2.70 0 0 0
30/12/2011
2.70
 785,360 2.57 2.70 2.60 250,230 35,220 1.8
29/12/2011
2.57
 611,500 2.53 2.60 2.50 281,260 0 2.2
28/12/2011
2.53
 688,960 2.44 2.53 2.47 124,480 0 1.0
27/12/2011
2.44
 1,282,510 2.53 2.53 2.44 413,110 0 3.2
26/12/2011
2.53
 618,300 2.66 2.70 2.53 152,750 0 1.2
23/12/2011
2.66
 742,440 2.66 2.70 2.57 28,000 71,410 -0.3
22/12/2011
2.66
 1,682,260 2.79 2.79 2.66 500,000 628,010 -1.1
21/12/2011
2.79
 813,270 2.70 2.82 2.73 403,000 0 3.5
20/12/2011
2.70
 637,310 2.76 2.76 2.63 0 0 0
19/12/2011
2.76
 649,570 2.86 2.95 2.76 62,570 0 0.6
16/12/2011
2.86
 741,530 2.73 2.86 2.73 245,170 0 2.2
15/12/2011
2.73
 1,339,580 2.79 2.79 2.66 164,000 0 1.4
14/12/2011
2.79
 1,739,400 2.92 2.95 2.79 241,240 66,930 1.6
13/12/2011
2.92
 738,970 2.98 3.02 2.89 100,000 0 0.9
12/12/2011
2.98
 1,245,100 3.05 3.05 2.92 210,500 205,000 0.1
09/12/2011
3.05
 907,230 3.14 3.14 3.05 30,960 175,000 -1.4
08/12/2011
3.14
 733,630 3.24 3.30 3.14 0 244,370 -2.4
07/12/2011
3.24
 869,350 3.30 3.30 3.21 200 250,000 -2.5
06/12/2011
3.30
 1,926,730 3.24 3.40 3.30 42,670 8,230 0.4
05/12/2011
3.24
 687,030 3.11 3.24 3.18 0 30,350 -0.3
02/12/2011
3.11
 459,210 3.11 3.14 3.11 3,000 0 0.0
01/12/2011
3.11
 512,870 3.05 3.11 3.05 130,000 0 1.3
30/11/2011
3.05
 486,320 3.14 3.14 3.05 36,360 0 0.4
29/11/2011
3.14
 440,660 3.18 3.21 3.11 0 0 0
28/11/2011
3.18
 995,820 3.05 3.18 3.14 27,470 52,670 -0.3
25/11/2011
3.05
 522,520 3.08 3.08 3.02 82,610 26,880 0.5
24/11/2011
3.08
 537,660 3.14 3.14 3.05 0 0 0
23/11/2011
3.14
 654,540 3.05 3.18 3.08 0 0 0
22/11/2011
3.05
 433,810 3.02 3.08 2.92 0 0 0
21/11/2011
3.02
 550,740 3.08 3.11 2.98 0 0 0
18/11/2011
3.08
 980,790 3.08 3.08 2.95 100,720 57,850 0.4
17/11/2011
3.08
 825,410 3.14 3.24 3.08 60,010 0 0.6
16/11/2011
3.14
 708,700 3.02 3.14 3.08 100,790 0 1.0
15/11/2011
3.02
 1,087,070 2.89 3.02 2.95 410,000 5,000 3.8
14/11/2011
2.89
 1,585,550 3.02 3.05 2.89 239,010 260,140 -0.2
11/11/2011
3.02
 1,394,620 3.14 3.21 3.02 55,300 231,890 -1.6
10/11/2011
3.14
 880,410 3.27 3.27 3.11 95,030 0 0.9
09/11/2011
3.27
 745,140 3.24 3.34 3.21 249,260 100,010 1.5
08/11/2011
3.24
 681,220 3.18 3.30 3.08 0 0 0
07/11/2011
3.18
 1,360,910 3.34 3.34 3.18 79,160 151,620 -0.7
04/11/2011
3.34
 632,510 3.43 3.50 3.34 4,500 6,940 -0.0
03/11/2011
3.43
 801,770 3.43 3.50 3.34 0 0 0
02/11/2011
3.43
 1,257,870 3.50 3.50 3.34 147,560 0 1.6
01/11/2011
3.50
 1,796,090 3.66 3.69 3.50 73,600 3,310 0.8
31/10/2011
3.66
 2,458,010 3.59 3.75 3.66 159,300 500,000 -4.0
28/10/2011
3.59
 1,473,430 3.43 3.59 3.53 214,790 0 2.4
27/10/2011
3.43
 1,066,220 3.27 3.43 3.27 0 0 0
26/10/2011
3.27
 1,158,920 3.21 3.34 3.21 217,610 0 2.2
25/10/2011
3.21
 1,399,780 3.27 3.27 3.14 58,040 0 0.6
24/10/2011
3.27
 935,340 3.14 3.27 3.21 40,930 0 0.4
21/10/2011
3.14
 390,490 3.02 3.14 3.02 47,820 0 0.5
20/10/2011
3.02
 745,750 3.08 3.14 3.02 0 0 0
19/10/2011
3.08
 1,903,170 3.11 3.21 2.98 23,880 59,010 -0.3
18/10/2011
3.11
 540,180 3.27 3.27 3.11 0 0 0
17/10/2011
3.27
 1,041,360 3.43 3.47 3.27 77,350 10,000 0.7
14/10/2011
3.43
 690,190 3.40 3.53 3.30 0 0 0
13/10/2011
3.40
 2,046,450 3.56 3.59 3.40 2,000 30,100 -0.3
12/10/2011
3.56
 1,922,200 3.72 3.72 3.56 200,000 0 2.2
11/10/2011
3.72
 2,127,610 3.88 3.88 3.72 62,700 445,020 -4.5
10/10/2011
3.88
 957,110 4.07 4.24 3.88 0 10,000 -0.1
07/10/2011
4.07
 2,697,740 3.88 4.07 3.85 674,790 1,000,000 -4.1
06/10/2011
3.88
 1,631,180 3.72 3.88 3.75 0 565,000 -6.8
05/10/2011
3.72
 5,636,340 3.88 3.88 3.69 130,170 461,000 -3.9
04/10/2011
3.88
 13,890 4.07 4.07 3.88 10 0 0.0
03/10/2011
4.07
 66,330 4.27 4.27 4.07 0 0 0
30/09/2011
4.27
 2,161,310 4.46 4.46 4.27 38,360 320,000 -3.7
29/09/2011
4.46
 9,029,270 4.52 4.75 4.40 3,357,940 529,410 41.2
28/09/2011
4.52
 364,540 4.33 4.52 4.52 393,640 500,000 -1.5
27/09/2011
4.33
 330,230 4.14 4.33 4.33 697,030 828,510 -1.8
26/09/2011
4.14
 531,120 3.95 4.14 4.14 13,310 500,000 -6.3
23/09/2011
3.95
 1,939,000 3.79 3.95 3.75 383,670 0 4.7
22/09/2011
3.79
 2,778,550 3.63 3.79 3.59 644,660 2,000 7.6
21/09/2011
3.63
 2,159,670 3.47 3.63 3.50 126,000 1,000 1.4
20/09/2011
3.47
 2,206,410 3.59 3.59 3.43 493,130 22,000 5.1
19/09/2011
3.59
 5,248,150 3.53 3.66 3.37 544,630 42,000 5.5
16/09/2011
3.53
 465,170 3.37 3.53 3.53 120,410 0 1.3
15/09/2011
3.37
 940,950 3.21 3.37 3.37 461,720 32,750 4.5
14/09/2011
3.21
 789,060 3.08 3.21 3.21 104,020 0 1.0
13/09/2011
3.08
 1,123,690 2.95 3.08 2.95 324,110 470,000 -1.2
12/09/2011
2.95
 1,464,180 2.82 2.95 2.86 293,940 0 2.7
09/09/2011
2.82
 1,709,780 2.73 2.86 2.66 43,420 0 0.4
08/09/2011
2.73
 951,670 2.60 2.73 2.70 0 3,000 -0.0
07/09/2011
2.60
 1,225,220 2.50 2.60 2.53 0 303,000 -2.4
06/09/2011
2.50
 1,030,250 2.63 2.63 2.50 0 6,950 -0.1
05/09/2011
2.63
 1,317,200 2.53 2.63 2.57 496,320 4,000 4.0
01/09/2011
2.53
 576,530 2.44 2.53 2.47 0 0 0
31/08/2011
2.44
 848,980 2.34 2.44 2.31 303,000 0 2.3
30/08/2011
2.34
 864,330 2.25 2.34 2.31 10,400 4,900 0.0

Chính sách bảo mật | Điều khoản sử dụng |