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
(2024-10-14) 		-0.70 -5% 25,138,700 -257,780 -3.1
13.15
14
13.30
2 tháng
(2024-09-16) 		0.13 0.99% 55,892,500 509,590 7.3
13.15
14
13.30
3 tháng
(2024-08-15) 		0.04 0.27% 95,066,700 352,038 5.1
13.07
14
13.30
6 tháng
(2024-05-17) 		-0.49 -3.54% 363,341,200 -2,289,733 -36.7
12.69
15.50
13.30
12 tháng
(2023-11-20) 		1.65 14.18% 683,209,700 -4,860,862 -81.1
11.31
15.74
13.30
24 tháng
(2022-11-24) 		6.35 91.43% 1,361,553,200 -5,690,239 -99.2
6.95
15.74
13.30
36 tháng
(2021-11-29) 		-6.87 -34.08% 1,946,684,200 3,309,496 137.3
6.16
22.55
13.30
60 tháng
(2019-12-10) 		5 60.33% 3,495,194,990 5,415,086 205.4
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)
23/06/2022
12.36
 567,800 12.02 12.36 11.96 4,800 6,100 -0.0
22/06/2022
12.02
 833,200 11.72 12.16 11.62 7,700 72,100 -1.2
21/06/2022
11.72
 1,600,800 11.69 11.96 10.96 576,700 8,300 10.0
20/06/2022
11.69
 1,565,000 12.56 12.76 11.69 45,600 9,200 0.7
17/06/2022
12.56
 1,925,400 13.29 13.29 12.39 569,000 65,900 9.5
16/06/2022
13.29
 873,500 13.43 13.83 13.29 0 38,900 -0.8
15/06/2022
13.43
 1,381,400 13.29 13.66 12.76 22,200 12,400 0.2
14/06/2022
13.29
 1,309,200 13.56 13.83 12.76 148,800 20,300 2.6
13/06/2022
13.56
 2,033,000 14.56 14.56 13.56 8,600 62,600 -1.1
10/06/2022
14.56
 1,954,100 14.53 15.30 14.13 16,500 47,900 -0.7
09/06/2022
14.53
 1,474,500 14.36 14.66 14.36 1,400 8,600 -0.2
08/06/2022
14.36
 2,060,000 13.43 14.36 13.56 87,100 3,100 1.8
07/06/2022
13.43
 1,846,900 13.76 13.76 13.13 58,100 0 1.2
06/06/2022
13.76
 1,284,600 13.93 14.16 13.69 6,700 5,300 0.0
03/06/2022
13.93
 1,748,400 14.46 14.83 13.90 12,200 83,400 -1.5
02/06/2022
14.46
 2,989,600 13.86 14.66 13.86 8,200 74,100 -1.4
01/06/2022
13.86
 2,903,200 13.29 14.00 13.23 2,100 30,400 -0.6
31/05/2022
13.29
 2,219,700 12.86 13.49 12.63 3,100 7,900 -0.1
30/05/2022
12.86
 1,755,300 12.56 12.89 12.49 9,000 16,600 -0.1
27/05/2022
12.56
 1,455,900 12.29 12.69 12.36 2,500 16,600 -0.3
26/05/2022
12.29
 1,568,600 12.12 12.49 12.16 5,000 44,300 -0.7
25/05/2022
12.12
 1,390,000 11.62 12.16 11.62 53,300 23,600 0.5
24/05/2022
11.62
 833,300 11.66 11.92 11.26 4,500 37,800 -0.6
23/05/2022
11.66
 1,295,300 11.76 12.16 11.46 4,500 47,900 -0.8
20/05/2022
11.76
 1,054,200 11.59 11.96 11.46 7,900 100 0.1
19/05/2022
11.59
 893,800 11.69 11.69 11.22 3,200 8,700 -0.1
18/05/2022
11.69
 1,442,800 11.42 11.89 11.52 20,100 14,800 0.1
17/05/2022
11.42
 1,315,900 10.69 11.42 10.42 109,500 0 1.9
16/05/2022
10.69
 892,400 10.79 11.26 10.59 76,100 34,200 0.7
13/05/2022
10.79
 3,046,000 11.59 11.59 10.79 52,300 100 0.9
12/05/2022
11.59
 1,721,000 12.46 12.53 11.59 5,100 32,400 -0.5
11/05/2022
12.46
 600,100 12.36 12.76 12.36 11,700 19,100 -0.1
10/05/2022
12.36
 1,558,600 12.76 12.76 11.89 86,600 0 1.6
09/05/2022
12.76
 2,417,600 13.69 13.83 12.76 9,800 44,700 -0.7
06/05/2022
13.69
 721,900 14.36 14.36 13.69 16,700 23,900 -0.1
05/05/2022
14.36
 1,033,900 14.43 14.76 14.03 4,700 146,900 -3.0
04/05/2022
14.43
 705,300 14.43 14.56 14.10 8,000 45,100 -0.8
29/04/2022
14.43
 1,357,500 14.10 14.50 13.83 15,200 0 0.3
28/04/2022
14.10
 975,400 14.06 14.60 14.10 21,000 134,900 -2.4
27/04/2022
14.06
 984,500 13.76 14.23 13.56 21,100 34,700 -0.3
26/04/2022
13.76
 1,478,500 13.63 13.76 12.83 133,200 4,500 2.6
25/04/2022
13.63
 1,469,700 14.63 14.80 13.63 14,600 32,900 -0.4
22/04/2022
14.63
 1,083,000 14.53 15.23 14.26 11,100 300 0.2
21/04/2022
14.53
 4,201,100 14.93 15.36 13.90 1,291,200 115,200 25.4
20/04/2022
14.93
 2,627,400 16.03 16.03 14.93 51,300 4,300 1.1
19/04/2022
16.03
 1,917,400 16.63 16.90 16.03 740,100 2,200 18.3
18/04/2022
16.63
 3,911,900 17.87 17.87 16.63 16,500 134,700 -3.1
15/04/2022
17.87
 1,323,100 18.10 18.34 17.84 7,400 5,900 0.0
14/04/2022
18.10
 645,300 18.30 18.44 18.00 21,300 4,000 0.5
13/04/2022
18.30
 1,757,900 17.67 18.30 17.37 10,000 500 0.3
12/04/2022
17.67
 1,905,300 18.17 18.57 17.67 20,100 79,100 -1.6
08/04/2022
18.17
 2,364,500 19.04 19.24 18.17 17,100 0 0.5
07/04/2022
19.04
 1,558,600 19.17 19.31 19.04 11,600 67,500 -1.6
06/04/2022
19.17
 1,914,700 19.34 19.34 19.04 9,000 40,100 -0.9
05/04/2022
19.34
 1,414,800 19.41 19.57 19.34 32,800 146,900 -3.3
04/04/2022
19.41
 1,675,100 19.27 19.64 19.27 2,500 34,100 -0.9
01/04/2022
19.27
 1,422,100 19.11 19.47 18.97 3,500 0 0.1
31/03/2022
19.11
 1,423,800 19.24 19.47 19.11 7,300 72,100 -1.9
30/03/2022
19.24
 2,524,000 19.81 19.81 19.21 24,500 42,000 -0.5
29/03/2022
19.81
 2,213,500 19.77 20.04 19.64 4,800 73,300 -2.0
28/03/2022
19.77
 3,171,600 19.84 20.01 19.24 3,800 131,900 -3.7
25/03/2022
19.84
 2,523,600 20.11 20.41 19.84 200 21,200 -0.6
24/03/2022
20.11
 5,574,800 19.37 20.21 19.24 101,400 46,100 1.6
23/03/2022
19.37
 1,764,400 19.47 19.57 19.34 132,800 5,400 3.7
22/03/2022
19.47
 1,915,400 19.51 19.87 19.47 0 11,800 -0.3
21/03/2022
19.51
 2,107,900 19.17 19.54 19.24 19,700 53,100 -1.0
18/03/2022
19.17
 1,279,500 19.07 19.27 19.07 38,500 200 1.1
17/03/2022
19.07
 1,182,200 19.04 19.37 19.04 4,100 69,300 -1.9
16/03/2022
19.04
 1,047,600 19.07 19.31 19.01 3,400 0 0.1
15/03/2022
19.07
 1,472,200 18.71 19.21 18.64 31,700 39,400 -0.2
14/03/2022
18.71
 2,084,900 19.37 19.37 18.71 15,200 173,600 -4.5
11/03/2022
19.37
 1,590,000 19.37 19.64 19.11 4,100 44,300 -1.2
10/03/2022
19.37
 1,672,600 19.37 19.77 18.91 36,000 250,900 -6.2
09/03/2022
19.37
 2,856,400 19.44 19.64 18.84 8,900 31,800 -0.6
08/03/2022
19.44
 1,929,100 20.04 20.11 19.44 14,400 50,200 -1.1
07/03/2022
20.04
 2,672,600 20.04 20.64 19.84 57,700 119,300 -1.9
04/03/2022
20.04
 5,385,000 19.31 20.41 19.34 67,500 34,700 1.0
03/03/2022
19.31
 2,158,800 19.21 19.51 19.11 4,000 144,700 -4.0
02/03/2022
19.21
 2,273,900 19.34 19.51 19.21 21,000 128,500 -3.1
01/03/2022
19.34
 2,494,000 19.14 19.51 19.07 89,200 0 2.6
28/02/2022
19.14
 1,802,200 19.24 19.37 19.01 4,000 5,500 -0.0
25/02/2022
19.24
 1,326,100 19.14 19.51 19.24 15,100 900 0.4
24/02/2022
19.14
 3,331,400 19.37 19.77 18.44 553,000 161,800 11.3
23/02/2022
19.37
 2,128,400 19.27 19.77 19.24 185,200 0 5.4
22/02/2022
19.27
 2,864,000 19.91 19.91 18.71 1,800 54,200 -1.5
21/02/2022
19.91
 2,885,200 19.67 20.31 19.51 42,300 21,400 0.6
18/02/2022
19.67
 2,087,700 19.71 19.84 19.37 44,800 49,300 -0.1
17/02/2022
19.71
 1,188,800 19.91 19.91 19.64 18,600 0 0.6
16/02/2022
19.91
 1,948,500 19.47 20.11 19.51 21,000 7,300 0.4
15/02/2022
19.47
 1,063,600 19.44 19.71 19.24 0 45,400 -1.3
14/02/2022
19.44
 2,217,200 19.34 19.84 19.11 3,700 0 0.1
11/02/2022
19.34
 1,461,900 19.14 19.61 19.14 5,800 9,800 -0.1
10/02/2022
19.14
 1,760,800 19.51 19.64 19.04 11,900 205,900 -5.6
09/02/2022
19.51
 1,960,300 19.24 19.71 18.91 386,300 0 11.2
08/02/2022
19.24
 1,501,000 19.04 19.34 18.91 26,900 19,800 0.2
07/02/2022
19.04
 1,310,000 18.37 19.24 18.57 398,500 46,800 10.0
28/01/2022
18.37
 1,817,500 18.07 18.37 17.90 494,000 72,400 11.4
27/01/2022
18.07
 1,644,200 18.50 18.64 17.94 10,000 79,300 -1.9
26/01/2022
18.50
 1,699,400 18.60 18.84 18.37 500,000 200 13.1
25/01/2022
18.60
 1,654,300 17.97 18.71 17.84 84,900 800 2.3

Chính sách bảo mật | Điều khoản sử dụng |