CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

13.30
0.05
(0.38%)
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
(2024-10-23) 		-0.10 -0.75% 19,878,800 -433,920 -5.8
13.15
13.55
13.30
2 tháng
(2024-09-23) 		-0.06 -0.45% 55,638,200 1,230,880 16.9
13.15
14
13.30
3 tháng
(2024-08-26) 		-0.39 -2.87% 83,142,500 1,021,980 14.1
13.07
14
13.30
6 tháng
(2024-05-27) 		-0.63 -4.53% 331,254,200 -1,212,620 -21.7
12.69
15.50
13.30
12 tháng
(2023-11-28) 		1.99 17.61% 680,684,600 -4,263,949 -73.3
11.31
15.74
13.30
24 tháng
(2022-12-05) 		4.18 45.85% 1,344,497,600 -5,695,426 -99.5
8.02
15.74
13.30
36 tháng
(2021-12-08) 		-7.01 -34.51% 1,922,486,800 3,762,809 141.7
6.16
22.55
13.30
60 tháng
(2019-12-19) 		4.92 58.67% 3,499,881,500 5,946,259 212.2
4.64
24.38
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/08/2011
2.25
 522,070 2.15 2.25 2.15 0 0 0
26/08/2011
2.15
 255,970 2.15 2.18 2.12 0 0 0
25/08/2011
2.15
 290,430 2.12 2.18 2.12 0 0 0
24/08/2011
2.12
 298,920 2.15 2.21 2.12 0 0 0
23/08/2011
2.15
 377,110 2.18 2.21 2.12 0 0 0
22/08/2011
2.18
 326,400 2.09 2.18 2.12 0 0 0
19/08/2011
2.09
 449,930 2.15 2.15 2.05 59,500 0 0.4
18/08/2011
2.15
 410,470 2.05 2.15 2.09 0 0 0
17/08/2011
2.05
 377,930 1.96 2.05 1.99 9,800 0 0.1
16/08/2011
1.96
 144,910 1.96 1.99 1.93 0 0 0
15/08/2011
1.96
 124,330 1.96 1.96 1.93 3,000 0 0.0
12/08/2011
1.96
 248,020 1.93 1.96 1.93 0 0 0
11/08/2011
1.93
 165,510 1.96 1.96 1.89 0 0 0
10/08/2011
1.96
 238,970 1.93 2.02 1.96 19,110 0 0.1
09/08/2011
1.93
 542,030 2.02 2.02 1.93 0 0 0
08/08/2011
2.02
 282,210 2.05 2.09 2.02 47,600 0 0.3
05/08/2011
2.05
 220,430 2.02 2.12 1.99 10,420 0 0.1
04/08/2011
2.02
 217,670 1.93 2.02 1.96 0 0 0
03/08/2011
1.93
 627,080 2.02 2.02 1.93 7,340 0 0.0
02/08/2011
2.02
 520,900 2.12 2.12 2.02 1,300 0 0.0
01/08/2011
2.12
 209,860 2.15 2.15 2.12 0 0 0
29/07/2011
2.15
 180,130 2.15 2.18 2.12 2,680 0 0.0
28/07/2011
2.15
 200,720 2.15 2.21 2.12 0 0 0
27/07/2011
2.15
 242,730 2.18 2.21 2.15 13,000 0 0.1
26/07/2011
2.18
 460,200 2.25 2.25 2.15 500 0 0.0
25/07/2011
2.25
 46,200 2.25 2.28 2.21 9,000 0 0.1
22/07/2011
2.25
 137,130 2.25 2.28 2.21 18,500 0 0.1
21/07/2011
2.25
 119,890 2.31 2.34 2.25 0 0 0
20/07/2011
2.31
 244,750 2.21 2.31 2.21 14,100 0 0.1
19/07/2011
2.21
 145,760 2.25 2.28 2.21 400 46,000 -0.3
18/07/2011
2.25
 13,945 2.28 2.31 2.25 0 46,000 -0.3
15/07/2011
2.28
 175,770 2.34 2.37 2.28 3,110 58,000 -0.4
14/07/2011
2.34
 291,010 2.37 2.37 2.31 200 100,000 -0.7
13/07/2011
2.37
 177,920 2.37 2.44 2.37 10,000 0 0.1
12/07/2011
2.37
 107,560 2.41 2.41 2.34 200 0 0.0
11/07/2011
2.41
 95,390 2.47 2.47 2.41 6,950 0 0.1
08/07/2011
2.47
 112,140 2.44 2.47 2.44 28,870 0 0.2
07/07/2011
2.44
 159,220 2.47 2.50 2.44 200 11,000 -0.1
06/07/2011
2.47
 87,080 2.53 2.57 2.47 4,500 10,000 -0.0
05/07/2011
2.53
 223,050 2.44 2.53 2.53 0 56,000 -0.4
04/07/2011
2.44
 167,230 2.50 2.50 2.44 0 7,600 -0.1
01/07/2011
2.50
 160,090 2.53 2.53 2.44 790 9,400 -0.1
30/06/2011
2.53
 58,700 2.53 2.57 2.50 5,000 11,660 -0.1
29/06/2011
2.53
 116,390 2.53 2.57 2.50 2,500 22,640 -0.2
28/06/2011
2.53
 125,350 2.57 2.60 2.53 1,000 20,770 -0.2
27/06/2011
2.57
 209,800 2.53 2.60 2.53 4,500 38,930 -0.3
24/06/2011
2.53
 196,390 2.57 2.60 2.50 18,610 0 0.1
23/06/2011
2.57
 81,410 2.63 2.63 2.53 0 6,970 -0.1
22/06/2011
2.63
 305,670 2.60 2.70 2.60 1,400 0 0.0
21/06/2011
2.60
 219,440 2.50 2.60 2.50 500 0 0.0
20/06/2011
2.50
 423,840 2.63 2.63 2.50 5,000 0 0.0
17/06/2011
2.63
 627,690 2.76 2.82 2.63 22,200 0 0.2
16/06/2011
2.76
 473,930 2.76 2.82 2.66 3,000 80,900 -0.7
15/06/2011
2.76
 482,520 2.89 2.89 2.76 9,900 0 0.1
14/06/2011
2.89
 987,020 2.95 3.08 2.86 0 189,870 -1.8
13/06/2011
2.95
 900,340 2.82 2.95 2.76 0 175,140 -1.6
10/06/2011
2.82
 792,010 2.70 2.82 2.73 500 0 0.0
09/06/2011
2.70
 485,100 2.63 2.73 2.57 0 69,500 -0.6
08/06/2011
2.63
 573,610 2.60 2.70 2.57 0 87,760 -0.7
07/06/2011
2.60
 484,200 2.50 2.60 2.57 0 0 0
06/06/2011
2.50
 325,140 2.47 2.53 2.44 12,000 2,000 0.1
03/06/2011
2.47
 826,360 2.47 2.57 2.37 29,300 1,680 0.2
02/06/2011
2.47
 270,910 2.37 2.47 2.44 0 0 0
01/06/2011
2.37
 213,830 2.28 2.37 2.25 36,000 0 0.3
31/05/2011
2.28
 262,160 2.31 2.34 2.21 25,080 0 0.2
30/05/2011
2.31
 384,840 2.41 2.44 2.31 103,700 0 0.8
27/05/2011
2.41
 667,240 2.31 2.41 2.31 51,340 0 0.4
26/05/2011
2.31
 365,430 2.21 2.31 2.12 0 0 0
25/05/2011
2.21
 110,630 2.31 2.31 2.21 5,800 0 0.0
24/05/2011
2.31
 251,410 2.41 2.41 2.31 180 0 0.0
23/05/2011
2.41
 490,760 2.50 2.50 2.41 470 0 0.0
20/05/2011
2.50
 227,910 2.53 2.57 2.50 0 1,100 -0.0
19/05/2011
2.53
 363,630 2.57 2.63 2.53 2,000 0 0.0
18/05/2011
2.57
 604,420 2.66 2.66 2.53 1,000 0 0.0
17/05/2011
2.66
 564,120 2.79 2.79 2.66 0 0 0
16/05/2011
2.79
 237,200 2.86 2.86 2.79 0 0 0
13/05/2011
2.86
 292,910 2.86 2.89 2.86 0 0 0
12/05/2011
2.86
 149,960 2.89 2.89 2.86 0 0 0
11/05/2011
2.89
 145,490 2.92 2.95 2.86 30 0 0.0
10/05/2011
2.92
 159,370 2.95 2.95 2.92 500 0 0.0
09/05/2011
2.95
 283,390 2.89 2.95 2.89 0 0 0
06/05/2011
2.89
 502,820 2.95 2.95 2.82 1,500 16,000 -0.1
05/05/2011
2.95
 80,140 3.02 3.05 2.95 100 0 0.0
04/05/2011
3.02
 84,440 3.05 3.08 2.98 100 0 0.0
29/04/2011
3.05
 236,770 3.18 3.21 3.05 0 0 0
28/04/2011
3.18
 152,220 3.21 3.21 3.14 0 0 0
27/04/2011
3.21
 321,340 3.08 3.21 3.02 0 0 0
26/04/2011
3.08
 303,970 3.08 3.11 2.98 0 0 0
25/04/2011
3.08
 176,720 2.95 3.08 2.98 0 0 0
22/04/2011
2.95
 175,310 3.05 3.05 2.95 100 0 0.0
21/04/2011
3.05
 373,470 2.95 3.08 2.98 0 0 0
20/04/2011
2.95
 234,130 2.89 3.02 2.89 0 0 0
19/04/2011
2.89
 115,350 2.92 2.92 2.86 0 0 0
18/04/2011
2.92
 21,594 2.95 2.98 2.86 0 0 0
15/04/2011
2.95
 151,640 3.08 3.08 2.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |