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)
19/04/2023
10.31
 2,657,800 10.58 10.69 10.27 1,300 0 0.0
18/04/2023
10.58
 2,260,600 10.23 10.58 10.19 83,700 42,900 0.6
17/04/2023
10.23
 4,789,800 10.58 10.69 10.19 77,800 39,260 0.5
14/04/2023
10.58
 4,656,200 11.35 11.47 10.58 24,200 14,180 0.1
13/04/2023
11.35
 6,410,800 11.16 11.59 11.24 6,500 172,600 -2.4
12/04/2023
11.16
 6,913,200 10.85 11.39 10.77 14,500 25,200 -0.2
11/04/2023
10.85
 2,952,300 10.69 10.85 10.50 11,800 6,100 0.1
10/04/2023
10.69
 3,238,800 10.85 11.16 10.69 2,400 1,400 0.0
07/04/2023
10.85
 3,177,000 10.69 11.04 10.62 100,500 18,600 1.1
06/04/2023
10.69
 6,552,500 11.00 11.47 10.69 20,600 99,400 -1.1
05/04/2023
11.00
 4,295,000 10.85 11.04 10.62 8,700 18,212 -0.1
04/04/2023
10.85
 2,926,800 10.77 11.08 10.77 5,200 28,000 -0.3
03/04/2023
10.77
 7,543,000 10.07 10.77 10.35 90,800 210,000 -1.7
31/03/2023
10.07
 2,375,800 10.00 10.23 9.88 22,100 900 0.3
30/03/2023
10.00
 2,417,200 10.11 10.35 9.92 0 98,800 -1.3
29/03/2023
10.11
 1,614,600 10.07 10.19 9.88 13,002 8,700 0.1
28/03/2023
10.07
 3,579,800 10.19 10.46 10.07 8,300 500 0.1
27/03/2023
10.19
 2,528,500 9.88 10.19 9.88 94,200 3,900 1.2
24/03/2023
9.88
 2,748,700 9.73 10.00 9.76 27,600 3,200 0.3
23/03/2023
9.73
 1,382,000 9.65 9.76 9.45 0 0 0
22/03/2023
9.65
 1,803,500 9.61 9.76 9.61 9,900 0 0.1
21/03/2023
9.61
 1,535,900 9.45 9.65 9.38 500 0 -2.3
20/03/2023
9.45
 2,333,100 9.80 9.84 9.42 10,000 26,200 -0.2
17/03/2023
9.80
 1,608,800 9.73 9.92 9.69 0 56,956 -0.7
16/03/2023
9.73
 832,400 10.04 10.04 9.69 40,000 2,800 0.5
15/03/2023
10.04
 3,426,500 9.42 10.04 9.61 11,600 49,476 -0.5
14/03/2023
9.42
 3,706,900 9.73 9.76 9.30 0 40,700 -0.5
13/03/2023
9.73
 3,189,300 9.76 10.11 9.69 0 324,500 -4.1
10/03/2023
9.76
 2,971,700 10.00 10.04 9.73 0 123,700 -1.6
09/03/2023
10.00
 2,623,900 10.00 10.27 10.00 9,500 116,100 -1.4
08/03/2023
10.00
 2,612,000 9.69 10.00 9.53 9,300 7,100 0.0
07/03/2023
9.69
 2,147,700 9.84 9.92 9.65 0 62,700 -0.8
06/03/2023
9.84
 4,097,700 9.38 10.00 9.61 189,900 32,400 2.0
03/03/2023
9.38
 3,330,100 9.57 9.80 9.38 0 56,000 -0.7
02/03/2023
9.57
 2,941,700 9.96 10.11 9.53 4,000 78,300 -0.9
01/03/2023
9.96
 3,460,500 9.38 9.96 9.11 213,300 3,400 2.7
28/02/2023
9.38
 7,381,900 10.00 10.15 9.30 20,300 60,100 -0.5
27/02/2023
10.00
 6,442,000 10.73 10.73 10.00 123,900 17,700 1.4
24/02/2023
10.73
 4,812,500 10.73 11.24 10.73 180,602 343,600 -2.3
23/02/2023
10.73
 5,708,300 10.27 10.73 10.15 225,800 232,800 -0.1
22/02/2023
10.27
 5,739,100 10.35 10.81 10.15 47,600 46,000 0.0
21/02/2023
10.35
 11,359,400 9.69 10.35 10.04 99,400 23,200 1.0
20/02/2023
9.69
 3,351,000 9.07 9.69 9.26 0 11,000 -0.1
17/02/2023
9.07
 1,726,300 9.11 9.30 9.03 0 2,900 -0.0
16/02/2023
9.11
 889,600 8.99 9.18 9.03 22,700 300 0.3
15/02/2023
8.99
 1,593,300 8.64 8.99 8.52 13,000 5,000 0.1
14/02/2023
8.64
 987,400 8.37 8.72 8.37 183,600 2,400 2.0
13/02/2023
8.37
 2,176,900 8.68 8.68 8.18 36,700 0 0.4
10/02/2023
8.68
 2,186,900 9.22 9.22 8.68 11,000 109,600 -1.1
09/02/2023
9.22
 1,048,200 9.18 9.22 8.99 0 49,900 -0.6
08/02/2023
9.18
 1,277,700 9.03 9.30 8.76 2,700 32,300 -0.4
07/02/2023
9.03
 1,635,600 9.22 9.38 8.80 31,000 11,100 0.2
06/02/2023
9.22
 1,416,100 9.07 9.30 8.99 0 5,700 -0.1
03/02/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16)
03/02/2023
9.07
 1,335,600 8.98 9.34 9.03 200 48,852 -0.6
02/02/2023
8.99
 2,469,700 9.22 9.29 8.85 144,300 200 1.9
01/02/2023
9.22
 3,699,000 9.89 9.95 9.22 80,600 15,100 0.9
31/01/2023
9.89
 2,187,000 9.75 9.89 9.52 62,500 28,250 0.5
30/01/2023
9.75
 4,432,700 9.62 10.05 9.55 38,700 2,200 0.5
27/01/2023
9.62
 2,782,900 9.59 9.82 9.52 184,800 1,400 2.6
19/01/2023
9.59
 2,269,900 9.49 9.62 9.35 103,000 0 1.5
18/01/2023
9.49
 2,818,400 9.55 9.62 9.35 35,900 0 0.5
17/01/2023
9.55
 2,268,600 9.29 9.62 9.29 7,000 13,000 -0.1
16/01/2023
9.29
 2,322,700 9.02 9.35 8.99 50,000 0 0.7
13/01/2023
9.02
 2,466,700 8.82 9.15 8.85 30,000 36,300 -0.1
12/01/2023
8.82
 961,200 8.75 8.92 8.72 140,000 21,300 1.6
11/01/2023
8.75
 1,771,300 8.75 9.02 8.75 1,000 0 0.0
10/01/2023
8.75
 1,561,200 8.52 8.85 8.35 22,800 1,500 0.3
09/01/2023
8.52
 838,500 8.58 8.72 8.48 0 50,900 -0.6
06/01/2023
8.58
 1,545,300 8.82 8.92 8.55 0 67,100 -0.9
05/01/2023
8.82
 1,876,200 8.68 8.95 8.58 51,000 46,400 0.1
04/01/2023
8.68
 1,932,400 8.62 8.95 8.62 1,300 58,300 -0.7
03/01/2023
8.62
 1,857,700 8.08 8.62 8.12 106,700 81,200 0.3
30/12/2022
8.08
 1,343,500 8.08 8.25 8.02 10,000 59,200 -0.6
29/12/2022
8.08
 688,800 8.25 8.38 8.05 700 54,500 -0.7
28/12/2022
8.25
 862,200 8.32 8.42 8.15 15,400 137,900 -1.5
27/12/2022
8.32
 1,201,200 8.02 8.35 7.82 43,800 11,000 0.4
26/12/2022
8.02
 2,596,500 8.58 8.58 8.02 57,500 130,800 -0.9
23/12/2022
8.58
 1,089,500 8.65 8.65 8.42 28,000 79,900 -0.7
22/12/2022
8.65
 1,620,600 8.45 8.68 8.32 0 181,200 -2.3
21/12/2022
8.45
 3,039,100 8.52 8.75 8.12 24,200 207,700 -2.3
20/12/2022
8.52
 6,470,500 9.15 9.25 8.52 96,400 8,700 1.1
19/12/2022
9.15
 3,814,400 9.49 9.89 9.15 198,300 207,000 -0.1
16/12/2022
9.49
 8,360,100 8.88 9.49 8.62 22,000 26,400 -0.1
15/12/2022
8.88
 2,195,300 8.82 9.02 8.68 63,600 7,800 0.7
14/12/2022
8.82
 2,594,000 8.68 8.95 8.75 3,700 83,300 -1.1
13/12/2022
8.68
 1,618,900 8.42 8.68 8.22 28,300 51,800 -0.3
12/12/2022
8.42
 2,788,500 8.82 9.09 8.42 18,600 100,200 -1.0
09/12/2022
8.82
 1,967,500 8.55 8.85 8.38 28,300 66,800 -0.5
08/12/2022
8.55
 2,539,400 8.02 8.55 8.18 7,000 159,700 -2.0
07/12/2022
8.02
 3,735,300 8.48 8.48 7.95 165,000 301,300 -1.6
06/12/2022
8.48
 4,411,300 9.12 9.12 8.48 500 180,200 -2.3
05/12/2022
9.12
 3,984,200 9.09 9.39 9.05 14,500 199,615 -2.5
02/12/2022
9.09
 3,934,200 8.62 9.09 8.38 170,400 19,400 2.1
01/12/2022
8.62
 5,285,300 8.95 9.42 8.55 3,700 217,300 -2.8
30/11/2022
8.95
 3,246,400 8.45 8.95 8.38 334,800 52,100 3.8
29/11/2022
8.45
 7,259,400 7.92 8.45 8.02 406,800 69,400 4.3
28/11/2022
7.92
 765,000 7.42 7.92 7.92 0 0 -0.0
25/11/2022
7.42
 1,376,400 6.95 7.42 7.05 9,700 10,500 -0.0
24/11/2022
6.95
 1,685,000 6.91 7.11 6.68 70,500 82,000 -0.1
23/11/2022
6.91
 1,558,100 7.18 7.32 6.91 3,800 13,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |