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)
22/11/2022
7.18
 3,764,200 7.32 7.82 7.15 20,800 32,400 -0.1
21/11/2022
7.32
 2,675,400 7.28 7.48 7.21 0 147,600 -1.6
18/11/2022
7.28
 3,062,200 7.01 7.45 6.63 28,900 153,400 -1.4
17/11/2022
7.01
 2,492,100 6.88 7.18 6.75 19,100 137,100 -1.2
16/11/2022
6.88
 2,475,300 6.45 6.88 6.08 77,800 32,600 0.5
15/11/2022
6.45
 4,664,200 6.16 6.59 5.73 297,400 36,500 2.5
14/11/2022
6.16
 3,729,800 6.62 6.62 6.16 276,300 3,300 2.5
11/11/2022
6.62
 3,896,700 7.11 7.48 6.62 157,000 5,030 1.5
10/11/2022
7.11
 1,404,100 7.62 7.62 7.11 1,000 54,300 -0.6
09/11/2022
7.62
 1,337,500 7.48 7.85 7.45 18,100 1,100 0.2
08/11/2022
7.48
 2,432,800 7.65 7.68 7.21 158,900 1,500 1.8
07/11/2022
7.65
 3,237,800 8.22 8.22 7.65 11,000 107,700 -1.1
04/11/2022
8.22
 2,725,400 8.82 8.82 8.22 8,900 152,920 -1.8
03/11/2022
8.82
 1,724,000 8.85 8.99 8.65 8,000 1,900 0.1
02/11/2022
8.85
 1,269,200 8.88 9.12 8.82 42,500 42,400 0.0
01/11/2022
8.88
 1,884,500 8.78 9.22 8.88 77,700 11,600 0.9
31/10/2022
8.78
 1,622,900 8.78 8.88 8.32 100 135,100 -1.8
28/10/2022
8.78
 2,084,200 8.68 9.09 8.78 0 45,320 -0.6
27/10/2022
8.68
 1,852,500 8.12 8.68 8.15 158,600 3,500 2.0
26/10/2022
8.12
 1,066,500 8.28 8.58 8.05 2,000 85,900 -1.0
25/10/2022
8.28
 2,221,400 8.12 8.65 7.62 183,300 0 2.2
24/10/2022
8.12
 3,226,400 8.72 8.75 8.12 169,000 30,000 1.7
21/10/2022
8.72
 3,055,600 9.35 9.39 8.72 8,300 39,400 -0.4
20/10/2022
9.35
 1,719,300 9.62 9.75 9.35 25,000 16,700 0.1
19/10/2022
9.62
 2,000,400 9.82 9.89 9.59 3,300 38,200 -0.5
18/10/2022
9.82
 2,596,100 9.82 10.22 9.82 72,800 92,200 -0.3
17/10/2022
9.82
 2,451,800 9.49 9.85 9.42 17,500 22,200 -0.1
14/10/2022
9.49
 2,981,100 8.88 9.49 9.09 65,700 0 0.9
13/10/2022
8.88
 915,700 8.75 9.02 8.75 90,300 0 1.2
12/10/2022
8.75
 2,046,800 8.72 9.12 8.38 155,700 400 2.0
11/10/2022
8.72
 1,222,100 9.35 9.35 8.72 5,000 19,200 -0.2
10/10/2022
9.35
 1,874,100 9.02 9.39 8.75 205,700 20,100 2.6
07/10/2022
9.02
 6,058,500 9.69 9.69 9.02 105,100 1,300 1.4
06/10/2022
9.69
 3,488,400 10.39 10.52 9.69 14,500 101,370 -1.3
05/10/2022
10.39
 2,288,400 9.75 10.39 9.89 148,800 1,700 2.3
04/10/2022
9.75
 3,025,500 10.39 10.59 9.75 167,200 20,900 2.1
03/10/2022
10.39
 2,341,000 11.16 11.16 10.39 19,100 141,500 -1.9
30/09/2022
11.16
 2,524,900 10.96 11.16 10.22 127,700 50,000 1.3
29/09/2022
10.96
 4,671,400 11.76 12.29 10.96 21,900 10,100 0.2
28/09/2022
11.76
 1,816,300 12.43 12.49 11.62 20,400 6,400 0.2
27/09/2022
12.43
 2,177,600 12.83 12.96 12.23 64,700 30,500 0.6
26/09/2022
12.83
 2,995,200 13.76 13.76 12.83 130,600 44,575 1.7
23/09/2022
13.76
 1,789,100 14.20 14.30 13.76 12,400 17,000 -0.1
22/09/2022
14.20
 1,707,100 13.90 14.30 13.69 2,400 0 0.1
21/09/2022
13.90
 865,100 13.76 14.00 13.56 0 3,000 -0.1
20/09/2022
13.76
 712,900 13.49 13.83 13.23 1,400 10,000 -0.2
19/09/2022
13.49
 2,203,400 13.76 14.10 13.29 0 54,100 -1.1
16/09/2022
13.76
 1,666,000 14.26 14.30 13.76 500 43,800 -0.9
15/09/2022
14.26
 1,533,200 13.93 14.43 14.00 0 2,500 1.6
14/09/2022
13.93
 1,343,800 13.96 14.00 13.36 77,600 2,400 0.1
13/09/2022
13.96
 964,900 14.13 14.16 13.86 2,500 18,150 0.1
12/09/2022
14.13
 886,900 14.00 14.30 14.06 12,400 2,300 0.1
09/09/2022
14.00
 1,313,800 13.56 14.00 13.49 4,000 200 0.1
08/09/2022
13.56
 1,791,800 14.03 14.33 13.53 94,200 3,100 1.8
07/09/2022
14.03
 2,286,100 15.03 15.03 14.03 1,800 15,100 -0.3
06/09/2022
15.03
 1,248,400 15.00 15.16 14.96 0 9,100 -0.2
05/09/2022
15.00
 1,303,900 15.23 15.26 14.96 100 60,900 -1.4
31/08/2022
15.23
 1,545,200 15.13 15.30 14.80 0 2,800 -0.1
30/08/2022
15.13
 1,327,300 15.30 15.80 15.13 17,700 25,700 -0.2
29/08/2022
15.30
 2,967,600 15.53 15.53 14.53 76,000 1,200 1.7
26/08/2022
15.53
 3,092,900 15.83 16.00 15.36 21,100 3,000 0.4
25/08/2022
15.83
 1,953,300 16.10 16.23 15.77 4,100 1,100 0.1
24/08/2022
16.10
 1,544,700 16.23 16.33 15.97 0 104,000 -2.5
23/08/2022
16.23
 1,601,800 16.03 16.27 15.83 25,100 1,500 0.6
22/08/2022
16.03
 3,130,000 15.63 16.27 15.50 0 8,400 -0.2
19/08/2022
15.63
 2,471,800 15.50 15.93 15.40 18,300 100 0.4
18/08/2022
15.50
 2,152,800 15.50 15.60 15.16 93,800 0 2.2
17/08/2022
15.50
 3,437,300 15.97 16.30 15.47 4,000 44,200 -0.9
16/08/2022
15.97
 2,810,500 15.83 16.03 15.50 8,600 15,300 -0.2
15/08/2022
15.83
 2,421,100 15.33 16.17 15.50 100 49,400 -1.2
12/08/2022
15.33
 2,812,400 14.66 15.50 14.50 47,600 104,300 -1.3
11/08/2022
14.66
 3,380,600 14.76 15.33 14.60 2,600 137,400 -3.0
10/08/2022
14.76
 3,762,800 13.83 14.76 13.76 0 800 -0.0
09/08/2022
13.83
 1,492,800 13.83 14.03 13.80 6,800 1,600 0.1
08/08/2022
13.83
 1,224,900 13.80 13.93 13.69 11,700 6,200 0.1
05/08/2022
13.80
 1,080,600 13.66 13.80 13.49 31,300 0 0.6
04/08/2022
13.66
 1,926,400 13.86 14.03 13.49 1,700 53,100 -1.1
03/08/2022
13.86
 1,578,300 13.76 14.23 13.59 29,300 19,000 0.2
02/08/2022
13.76
 2,150,000 13.83 14.00 13.63 3,600 14,400 -0.2
01/08/2022
13.83
 3,031,500 13.19 13.86 13.19 51,900 20,500 0.6
29/07/2022
13.19
 1,066,500 13.23 13.49 13.16 20,700 0 0.4
28/07/2022
13.23
 2,009,600 12.73 13.33 12.89 25,400 501,000 -9.4
27/07/2022
12.73
 660,300 12.63 12.83 12.43 4,800 0 0.1
26/07/2022
12.63
 1,370,400 13.09 13.29 12.59 9,000 454,600 -8.4
25/07/2022
13.09
 923,300 13.09 13.36 12.96 4,500 24,300 -0.4
22/07/2022
13.09
 987,500 13.19 13.33 13.06 4,800 6,100 0.4
21/07/2022
13.19
 1,347,800 13.23 13.63 13.19 4,700 13,300 -0.2
20/07/2022
13.23
 1,523,700 12.79 13.29 12.89 28,300 600 0.5
19/07/2022
12.79
 866,400 13.06 13.06 12.63 3,800 9,300 -0.1
18/07/2022
13.06
 679,100 12.93 13.26 12.89 31,400 700 0.6
15/07/2022
12.93
 1,261,100 13.06 13.29 12.93 11,100 11,400 -0.0
14/07/2022
13.06
 1,383,700 12.59 13.09 12.36 23,900 100 0.5
13/07/2022
12.59
 942,700 12.83 12.93 12.59 6,500 0 0.1
12/07/2022
12.83
 1,424,900 12.02 12.83 12.02 18,300 39,000 -0.4
11/07/2022
12.02
 420,900 12.23 12.36 11.72 4,400 4,900 -0.0
08/07/2022
12.23
 713,600 11.66 12.29 11.69 11,700 19,100 -0.0
07/07/2022
11.66
 409,200 11.69 11.82 11.42 0 24,700 -0.4
06/07/2022
11.69
 524,900 11.92 12.09 11.56 900 14,800 -0.2
05/07/2022
11.92
 500,200 12.16 12.33 11.86 0 38,200 -0.7
04/07/2022
12.16
 333,700 12.16 12.49 12.16 5,000 28,400 -0.4

Chính sách bảo mật | Điều khoản sử dụng |