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
(2024-10-15) 		-0.60 -4.35% 21,281,400 -230,280 -2.7
13.15
13.80
13.20
2 tháng
(2024-09-16) 		0.03 0.23% 56,087,600 479,690 6.9
13.15
14
13.20
3 tháng
(2024-08-16) 		-0.54 -3.93% 94,037,100 326,638 4.8
13.07
14
13.20
6 tháng
(2024-05-20) 		-1.16 -8.07% 358,591,600 -2,242,533 -36.0
12.69
15.50
13.20
12 tháng
(2023-11-20) 		1.55 13.32% 683,404,800 -4,890,762 -81.5
11.31
15.74
13.20
24 tháng
(2022-11-25) 		5.78 78.01% 1,360,063,300 -5,708,639 -99.5
7.42
15.74
13.20
36 tháng
(2021-11-30) 		-7.74 -36.97% 1,941,488,800 3,279,296 136.9
6.16
22.55
13.20
60 tháng
(2019-12-11) 		5.02 61.37% 3,495,242,510 5,373,756 204.8
4.64
24.38
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
17.97
 3,025,400 19.31 19.37 17.97 27,700 61,400 -1.0
21/01/2022
19.31
 2,505,800 19.81 19.91 19.17 5,700 274,200 -7.8
20/01/2022
19.81
 2,020,700 19.24 20.04 19.11 15,700 28,000 -0.4
19/01/2022
19.24
 2,405,400 18.07 19.24 18.24 508,000 10,500 14.0
18/01/2022
18.07
 4,256,900 20.31 20.31 18.04 1,088,300 100 30.0
17/01/2022
20.31
 2,112,200 20.31 20.84 20.24 668,400 46,400 18.9
14/01/2022
20.31
 3,429,200 20.91 21.08 19.91 19,200 69,300 -1.5
13/01/2022
20.91
 5,250,800 21.38 21.98 20.91 526,700 11,800 16.6
12/01/2022
21.38
 5,957,600 22.55 22.55 20.98 21,900 147,200 -3.9
11/01/2022
22.55
 6,616,100 22.38 23.18 21.71 449,300 71,000 12.4
10/01/2022
22.38
 11,140,000 21.91 23.28 21.58 273,900 39,500 8.0
07/01/2022
21.91
 5,055,000 22.21 22.41 21.91 504,100 37,200 15.4
06/01/2022
22.21
 6,228,400 21.95 22.58 21.68 205,700 61,400 4.7
05/01/2022
21.95
 7,439,700 21.44 22.21 21.41 0 20,500 -0.7
04/01/2022
21.44
 4,244,200 20.91 21.54 20.78 641,600 57,900 18.6
31/12/2021
20.91
 2,619,700 20.81 20.91 20.41 500,500 16,100 15.0
30/12/2021
20.81
 3,194,500 20.38 20.91 20.31 218,600 11,700 6.3
29/12/2021
20.38
 7,352,700 21.21 21.51 20.07 71,800 20,100 1.6
28/12/2021
21.21
 5,479,900 21.41 21.91 21.14 22,100 175,600 -4.9
27/12/2021
21.41
 3,373,500 21.64 21.85 21.14 56,700 140,100 -2.7
24/12/2021
21.64
 2,850,800 21.95 22.11 21.44 13,700 11,700 0.1
23/12/2021
21.95
 8,206,800 22.31 22.88 21.58 55,800 78,100 -0.7
22/12/2021
22.31
 8,864,500 21.24 22.45 21.24 324,100 1,000 10.7
21/12/2021
21.24
 5,282,700 20.94 21.51 20.78 164,200 15,000 4.7
20/12/2021
20.94
 5,972,700 21.81 21.81 20.78 106,300 26,900 2.5
17/12/2021
21.81
 6,076,100 22.05 22.48 21.71 70,000 103,600 -1.1
16/12/2021
22.05
 6,959,000 21.28 22.05 21.18 141,900 36,400 3.4
15/12/2021
21.28
 4,070,200 21.64 21.88 21.24 3,400 3,700 -0.0
14/12/2021
21.64
 5,898,800 21.85 22.31 21.44 58,500 76,000 -0.6
13/12/2021
21.85
 7,800,700 20.51 21.91 20.71 123,200 20,200 3.3
10/12/2021
20.51
 3,393,000 20.54 20.81 20.21 0 29,800 -0.9
09/12/2021
20.54
 2,206,500 20.31 20.84 20.04 6,400 0 0.2
08/12/2021
20.31
 3,174,500 20.04 20.91 20.14 0 56,700 -1.8
07/12/2021
20.04
 2,466,200 19.64 20.28 19.64 76,100 14,600 1.8
06/12/2021
19.64
 4,748,600 19.71 20.34 19.21 47,000 6,400 1.2
03/12/2021
19.71
 4,468,300 20.71 20.84 19.71 36,400 53,000 -0.5
02/12/2021
20.71
 3,636,900 21.14 21.18 20.71 30,900 11,600 0.6
01/12/2021
21.14
 3,626,800 20.94 21.34 20.78 4,100 5,000 -0.0
30/11/2021
20.94
 6,356,200 20.17 21.28 20.24 6,900 24,400 -0.6
29/11/2021
20.17
 5,390,500 19.97 20.58 19.34 26,300 26,000 -0.0
26/11/2021
19.97
 5,442,600 20.38 20.68 19.94 5,000 153,000 -4.5
25/11/2021
20.38
 4,116,500 20.24 20.94 19.87 37,200 101,500 -1.9
24/11/2021
20.24
 4,377,900 20.44 20.78 20.07 123,400 58,700 1.9
23/11/2021
20.44
 4,775,600 19.47 20.58 18.91 110,200 10,400 2.9
22/11/2021
19.47
 9,521,200 20.91 20.91 19.47 157,200 61,500 2.9
19/11/2021
20.91
 15,178,600 22.48 22.78 20.91 11,900 54,500 -1.4
18/11/2021
22.48
 6,625,600 22.55 23.05 22.08 10,800 6,800 0.1
17/11/2021
22.55
 5,187,500 22.21 22.85 22.15 137,300 2,100 4.6
16/11/2021
22.21
 10,711,200 23.38 23.38 22.05 47,100 35,700 0.4
15/11/2021
23.38
 8,658,300 24.05 24.65 22.45 6,400 84,000 -2.8
12/11/2021
24.05
 4,956,600 24.38 24.52 23.65 21,300 14,000 0.3
11/11/2021
24.38
 9,628,800 23.78 24.85 23.68 37,200 59,400 -0.8
10/11/2021
23.78
 6,765,100 23.31 23.98 22.91 0 0 0
09/11/2021
23.31
 5,556,700 23.62 23.72 23.11 5,700 81,700 -2.7
08/11/2021
23.62
 7,224,800 22.98 24.15 22.71 13,400 102,200 -3.1
05/11/2021
22.98
 5,995,800 22.71 23.31 22.41 7,900 57,900 -1.7
04/11/2021
22.71
 7,884,900 21.91 23.01 21.71 56,200 9,500 0
03/11/2021
21.91
 16,039,800 23.52 25.15 21.88 5,300 35,200 -1.1
02/11/2021
23.52
 7,791,200 21.98 23.52 21.85 164,200 87,000 2.6
01/11/2021
21.98
 9,518,900 22.31 22.71 21.78 18,700 30,700 -0.4
29/10/2021
22.31
 6,821,800 22.65 22.91 22.18 18,400 116,600 -3.3
28/10/2021
22.65
 6,764,300 22.48 22.91 22.28 47,400 118,500 -2.4
27/10/2021
22.48
 7,746,600 21.91 23.05 21.98 45,800 276,300 -7.8
26/10/2021
21.91
 6,051,600 22.05 22.18 21.44 76,100 100,400 -0.8
25/10/2021
22.05
 10,680,200 21.34 22.65 21.38 72,600 32,000 1.3
22/10/2021
21.34
 8,439,900 20.78 21.68 20.84 32,500 71,500 -1.2
21/10/2021
20.78
 4,480,400 20.91 21.04 20.54 50,900 216,100 -5.1
20/10/2021
20.91
 9,426,300 20.41 21.31 20.38 4,700 30,200 -0.8
19/10/2021
20.41
 5,842,300 20.31 20.68 19.91 37,000 4,000 1.0
18/10/2021
20.31
 6,827,600 20.58 20.84 20.24 58,900 139,700 -2.5
15/10/2021
20.58
 9,299,100 20.31 20.81 20.11 215,500 175,500 1.2
14/10/2021
20.31
 7,159,000 20.34 20.58 20.31 346,300 3,900 10.5
13/10/2021
20.34
 10,665,600 19.84 20.64 19.94 167,600 400 5.1
12/10/2021
19.84
 12,409,000 19.17 20.17 19.04 5,300 46,900 -1.2
11/10/2021
19.17
 3,948,800 19.11 19.37 19.01 193,200 13,000 4.6
08/10/2021
19.11
 6,245,300 19.64 19.77 19.07 88,000 86,300 0.0
07/10/2021
19.64
 9,634,300 19.24 19.91 19.31 264,200 16,200 7.3
06/10/2021
19.24
 5,108,900 18.84 19.34 18.84 8,100 47,900 -1.1
05/10/2021
18.84
 3,437,700 18.54 19.11 18.54 87,200 12,200 2.1
04/10/2021
18.54
 4,619,600 18.37 18.94 18.17 154,200 4,800 4.1
01/10/2021
18.37
 3,525,000 18.60 18.84 18.37 643,250 518,550 3.5
30/09/2021
18.60
 2,539,200 18.57 18.97 18.60 190,400 0 5.3
29/09/2021
18.57
 5,331,800 18.60 18.67 18.04 156,100 14,600 3.8
28/09/2021
18.60
 8,397,600 18.37 18.64 17.77 26,500 6,700 0.5
27/09/2021
18.37
 6,186,200 19.31 19.31 18.37 17,500 47,500 -0.8
24/09/2021
19.31
 6,224,600 19.81 20.01 19.07 1,900 198,800 -5.8
23/09/2021
19.81
 17,144,400 19.24 20.44 19.37 91,900 13,200 2.3
22/09/2021
19.24
 6,221,100 19.04 19.44 18.64 7,600 179,400 -4.9
21/09/2021
19.04
 7,319,900 18.91 19.07 18.30 1,100 32,900 -0.9
20/09/2021
18.91
 8,300,400 19.44 19.84 18.64 25,700 117,200 -2.6
17/09/2021
19.44
 14,328,300 18.74 19.64 18.74 287,400 18,200 7.8
16/09/2021
18.74
 5,415,500 18.50 18.94 18.47 95,000 8,300 2.4
15/09/2021
18.50
 3,238,300 18.40 18.64 18.17 169,900 2,000 4.6
14/09/2021
18.40
 6,156,300 18.87 18.91 18.30 2,000 150,500 -4.1
13/09/2021
18.87
 5,031,300 18.94 19.17 18.57 223,100 21,900 5.7
10/09/2021
18.94
 4,914,800 19.27 19.51 18.94 23,100 150,100 -3.6
09/09/2021
19.27
 5,685,600 18.50 19.27 18.54 555,100 31,000 14.9
08/09/2021
18.50
 5,618,400 18.57 18.81 18.37 14,400 15,700 -0.0
07/09/2021
18.57
 11,667,000 19.41 19.41 18.50 16,700 13,500 0.1
06/09/2021
19.41
 12,757,300 19.07 19.94 19.11 386,200 7,200 11.1

Chính sách bảo mật | Điều khoản sử dụng |