CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

6.77
0.09
(1.35%)
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)
06/12/2010
2.27
 222,410 2.36 2.36 2.16 496,000 496,000 0
03/12/2010
2.27
 116,830 2.27 2.27 2.26 0 0 0
02/12/2010
2.16
 214,990 2.08 2.16 2.00 0 0 0
01/12/2010
2.07
 221,430 2.00 2.08 1.91 0 0 0
30/11/2010
1.99
 146,260 1.95 1.99 1.95 0 0 0
29/11/2010
1.90
 38,220 1.80 1.90 1.80 0 0 0
26/11/2010
1.86
 89,770 1.84 1.87 1.79 622,000 622,000 0
25/11/2010
1.80
 80,340 1.76 1.82 1.76 0 0 0
24/11/2010
1.74
 69,140 1.74 1.76 1.68 0 0 0
23/11/2010
1.74
 69,020 1.67 1.74 1.66 0 0 0
22/11/2010
1.66
 44,820 1.67 1.67 1.64 0 0 0
19/11/2010
1.71
 49,970 1.76 1.76 1.71 0 0 0
18/11/2010
1.75
 87,060 1.70 1.75 1.70 0 0 0
17/11/2010
1.67
 83,060 1.67 1.70 1.66 700,000 700,000 0
16/11/2010
1.62
 74,010 1.63 1.71 1.60 0 0 0
15/11/2010
1.68
 88,390 1.76 1.76 1.68 0 0 0
12/11/2010
1.74
 148,690 1.78 1.79 1.72 0 0 0
11/11/2010
1.80
 173,030 1.90 1.90 1.80 0 0 0
10/11/2010
1.90
 30,270 1.99 1.99 1.90 0 0 0
09/11/2010
1.95
 76,630 2.00 2.00 1.95 629,000 629,000 0
08/11/2010
2.04
 52,260 2.11 2.11 2.04 14,000 0 0.2
05/11/2010
2.08
 108,840 2.08 2.08 2.03 0 0 0
04/11/2010
1.99
 120,400 1.99 2.06 1.98 0 0 0
03/11/2010
1.99
 55,890 2.00 2.11 1.99 0 0 0
02/11/2010
2.04
 185,580 2.06 2.07 2.03 0 0 0
01/11/2010
2.12
 134,650 2.23 2.23 2.12 1,000 0 0.0
29/10/2010
2.23
 49,440 2.27 2.30 2.23 618,000 618,000 0
28/10/2010
2.27
 55,320 2.30 2.34 2.27 0 0 0
27/10/2010
2.34
 27,550 2.50 2.50 2.34 0 0 0
26/10/2010
2.42
 96,730 2.31 2.42 2.31 0 0 0
25/10/2010
2.31
 78,510 2.32 2.32 2.26 0 0 0
22/10/2010
2.32
 71,210 2.44 2.46 2.32 0 0 0
21/10/2010
2.44
 147,670 2.43 2.52 2.43 0 0 0
20/10/2010
2.47
 306,660 2.42 2.50 2.36 0 0 0
19/10/2010
2.48
 129,210 2.54 2.59 2.47 0 0 0
18/10/2010
2.58
 155,850 2.62 2.62 2.58 0 0 0
15/10/2010
2.58
 88,420 2.56 2.58 2.52 0 2,000 0.0
14/10/2010
2.56
 63,470 2.59 2.60 2.55 0 1,000 0.0
13/10/2010
2.58
 101,550 2.50 2.64 2.50 0 0 0
12/10/2010
2.58
 185,070 2.55 2.58 2.48 0 0 0
11/10/2010
2.58
 46,030 2.62 2.63 2.56 0 0 0
08/10/2010
2.62
 134,720 2.62 2.67 2.60 0 0 0
07/10/2010
2.67
 153,320 2.71 2.79 2.67 3,000 0 0.1
06/10/2010
2.70
 174,050 2.66 2.72 2.60 0 0 0
05/10/2010
2.60
 169,050 2.52 2.60 2.51 0 0 0
04/10/2010
2.63
 216,360 2.71 2.76 2.63 0 0 0
01/10/2010
2.76
 983,320 2.80 2.80 2.76 0 100,000 -2.1
30/09/2010
2.67
 183,740 2.67 2.67 2.67 0 0 0
29/09/2010
2.55
 104,810 2.64 2.67 2.55 0 0 0
28/09/2010
2.64
 168,340 2.75 2.79 2.64 0 0 0
27/09/2010
2.67
 195,020 2.70 2.76 2.66 40,000 0 0.8
24/09/2010
2.71
 92,420 2.67 2.71 2.64 0 0 0
23/09/2010
2.67
 191,100 2.72 2.74 2.63 0 0 0
22/09/2010
2.75
 157,500 2.71 2.79 2.71 0 0 0
21/09/2010
2.76
 787,320 2.71 2.80 2.67 65,000 0 1.3
20/09/2010
2.67
 291,480 2.67 2.67 2.56 0 0 0
17/09/2010
2.55
 101,220 2.54 2.55 2.54 0 0 0
16/09/2010
2.43
 109,590 2.42 2.47 2.40 0 0 0
15/09/2010
2.47
 110,470 2.58 2.58 2.43 5,000 0 0.1
14/09/2010
2.54
 120,850 2.54 2.55 2.44 0 0 0
13/09/2010
2.54
 252,850 2.58 2.68 2.54 0 0 0
10/09/2010
2.67
 203,170 2.75 2.82 2.67 0 0 0
09/09/2010
2.80
 386,740 2.83 2.87 2.68 0 0 0
08/09/2010
2.76
 980,120 2.74 2.76 2.58 0 0 0
07/09/2010
2.64
 39,990 2.64 2.64 2.64 0 0 0
06/09/2010
2.52
 17,010 2.52 2.52 2.52 0 0 0
01/09/2010
2.40
 391,970 2.40 2.40 2.38 0 0 0
31/08/2010
2.30
 213,580 2.27 2.30 2.26 0 0 0
30/08/2010
2.19
 156,300 2.19 2.19 2.16 0 0 0
27/08/2010
2.10
 91,820 2.06 2.14 2.04 0 0 0
26/08/2010
2.14
 325,630 2.15 2.20 2.08 0 94,070 -1.5
25/08/2010
2.18
 97,210 2.22 2.22 2.18 0 0 0
24/08/2010
2.28
 151,070 2.30 2.34 2.28 0 0 0
23/08/2010
2.40
 78,390 2.47 2.47 2.40 0 0 0
20/08/2010
2.48
 62,610 2.48 2.48 2.40 0 0 0
19/08/2010
2.48
 633,620 2.54 2.54 2.42 0 0 0
18/08/2010
2.54
 116,480 2.66 2.66 2.51 0 0 0
17/08/2010
2.63
 59,580 2.67 2.67 2.60 0 0 0
16/08/2010
2.68
 104,660 2.62 2.68 2.58 0 0 0
13/08/2010
2.56
 144,340 2.56 2.68 2.55 0 0 0
12/08/2010
2.68
 268,160 2.70 2.71 2.68 0 0 0
11/08/2010
2.82
 72,740 2.87 2.92 2.80 0 0 0
10/08/2010
2.87
 130,000 2.91 2.94 2.87 0 0 0
09/08/2010
3.02
 129,840 3.16 3.16 3.02 0 0 0
06/08/2010
3.16
 199,750 3.29 3.29 3.16 0 0 0
05/08/2010
3.23
 52,380 3.33 3.33 3.23 0 0 0
04/08/2010
3.29
 51,750 3.34 3.34 3.27 0 0 0
03/08/2010
3.37
 249,700 3.54 3.54 3.31 100 0 0.0
02/08/2010
3.49
 35,220 3.57 3.57 3.49 0 0 0
30/07/2010
3.49
 108,440 3.50 3.63 3.49 0 0 0
29/07/2010
3.57
 30,890 3.50 3.57 3.43 0 0 0
28/07/2010
3.50
 35,520 3.61 3.61 3.50 0 0 0
27/07/2010
3.61
 52,660 3.62 3.66 3.61 0 0 0
26/07/2010
3.62
 96,320 3.67 3.67 3.61 0 0 0
23/07/2010
3.62
 82,600 3.73 3.73 3.62 2,500 0 0.1
22/07/2010
3.67
 45,420 3.73 3.73 3.67 0 0 0
21/07/2010
3.69
 51,180 3.71 3.71 3.69 0 0 0
20/07/2010
3.71
 75,040 3.71 3.74 3.70 0 0 0
19/07/2010
3.71
 89,520 3.67 3.73 3.67 0 0 0
16/07/2010
3.73
 32,520 3.73 3.75 3.73 0 0 0

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