CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

13.15
-0.15
(-1.13%)
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)
01/09/2021
19.07
 7,914,200 18.91 19.21 18.64 5,500 32,800 -0.8
31/08/2021
18.91
 13,334,200 18.27 19.24 18.24 272,000 1,900 7.6
30/08/2021
18.27
 7,381,000 18.17 18.67 18.14 5,700 418,600 -11.4
27/08/2021
18.17
 6,951,100 17.34 18.17 16.83 121,200 11,800 2.9
26/08/2021
17.34
 4,305,500 17.57 17.90 17.27 59,100 92,800 -0.9
25/08/2021
17.57
 3,623,600 16.80 17.60 16.70 18,600 21,600 -0.1
24/08/2021
16.80
 10,020,600 17.34 17.67 16.40 450,900 31,100 10.6
23/08/2021
17.34
 9,252,200 18.64 18.71 17.34 166,700 325,700 -4.3
20/08/2021
18.64
 10,960,900 19.81 19.94 18.44 14,300 3,300 0.3
19/08/2021
19.81
 8,143,600 19.04 19.94 18.97 263,600 0 7.7
18/08/2021
19.04
 5,180,000 18.91 19.31 18.87 28,600 500 0.8
17/08/2021
18.91
 7,210,000 19.37 19.37 18.81 20,000 34,000 -0.4
16/08/2021
19.37
 9,784,200 18.54 19.67 18.94 1,400 6,100 -0.1
13/08/2021
18.54
 9,888,100 18.30 18.54 17.74 0 2,200 0
12/08/2021
18.30
 11,159,500 17.74 18.67 17.50 35,000 0 1.0
11/08/2021
17.74
 8,555,000 18.30 18.60 17.74 9,400 0 0.3
10/08/2021
18.30
 6,744,600 18.37 18.71 18.04 700 37,500 -1.0
09/08/2021
18.37
 6,576,800 17.70 18.44 17.50 11,800 0 0.3
06/08/2021
17.70
 8,593,700 17.44 18.17 17.24 286,400 0 7.7
05/08/2021
17.44
 5,041,900 17.20 17.47 16.90 26,600 200 0.7
04/08/2021
17.20
 10,479,100 16.70 17.40 16.80 31,900 100 0.8
03/08/2021
16.70
 5,189,800 16.63 16.73 16.43 27,000 1,800 0.6
02/08/2021
16.63
 5,889,800 16.83 16.97 16.57 69,500 130,000 -1.5
30/07/2021
16.83
 9,646,500 16.37 16.97 16.17 2,000 0 0.0
29/07/2021
16.37
 5,282,900 16.43 16.53 16.23 22,000 3,600 0.4
28/07/2021
16.43
 6,451,000 16.50 16.77 16.30 100 21,200 -0.5
27/07/2021
16.50
 6,694,400 16.57 17.00 16.30 89,300 25,700 1.6
26/07/2021
16.57
 6,258,200 16.00 16.67 15.50 4,200 3,000 0.0
23/07/2021
16.00
 7,993,300 16.00 16.63 15.97 23,900 69,700 -1.1
22/07/2021
16.00
 7,835,600 14.96 16.00 15.06 26,700 20,500 0.2
21/07/2021
14.96
 3,102,000 15.23 15.70 14.83 2,600 120,100 -2.7
20/07/2021
15.23
 2,753,400 14.83 15.30 14.06 77,000 39,400 0.8
19/07/2021
14.83
 5,619,600 15.93 15.93 14.83 198,200 148,600 1.1
16/07/2021
15.93
 5,425,900 15.70 16.60 15.83 27,000 568,500 -13.1
15/07/2021
15.70
 4,235,700 14.70 15.70 14.43 134,700 0 3.1
14/07/2021: Cổ tức tiền mặt tỉ lệ: 15%
14/07/2021
14.70
 5,340,600 15.70 15.87 14.66 118,100 86,800 0.7
13/07/2021
15.70
 4,714,900 15.64 15.95 14.76 105,400 31,400 1.8
12/07/2021
15.64
 5,589,800 16.80 16.80 15.64 239,200 6,700 5.9
09/07/2021
16.80
 6,007,200 18.02 18.21 16.80 15,700 137,800 -3.5
08/07/2021
18.02
 4,120,900 17.90 18.52 17.87 5,700 31,000 -0.6
07/07/2021
17.90
 3,543,800 17.90 18.02 16.96 406,400 400 11.4
06/07/2021
17.90
 8,443,900 19.53 19.62 17.90 153,900 25,600 3.9
05/07/2021
19.53
 8,116,700 20.50 20.53 19.12 74,500 193,500 -3.9
02/07/2021
20.50
 10,222,800 20.57 20.85 19.84 44,500 158,300 -3.7
01/07/2021
20.57
 5,320,900 20.85 20.97 20.35 15,100 28,100 -0.4
30/06/2021
20.85
 7,310,800 21.95 21.95 20.63 14,500 140,100 -4.2
29/06/2021
21.95
 10,336,500 21.92 22.29 21.60 114,900 22,000 3.3
28/06/2021
21.92
 10,195,300 20.50 21.92 20.09 100,200 7,900 3.1
25/06/2021
20.50
 7,442,400 20.13 20.63 20.00 10,600 6,500 0.1
24/06/2021
20.13
 11,672,400 21.57 22.29 20.06 19,400 47,800 -0.9
23/06/2021
21.57
 8,436,500 21.16 22.01 20.72 32,600 12,900 0.7
22/06/2021
21.16
 5,128,800 21.76 21.85 21.16 600 50,400 -1.7
21/06/2021
21.76
 7,073,700 21.32 22.23 21.29 304,800 87,900 7.6
18/06/2021
21.32
 9,857,400 20.03 21.41 20.13 900 17,700 -0.6
17/06/2021
20.03
 4,457,900 20.41 20.41 19.78 0 107,300 -3.4
16/06/2021
20.41
 5,587,600 20.72 21.01 20.31 7,100 329,800 -10.6
15/06/2021
20.72
 7,367,800 20.28 21.07 19.78 100 92,900 -3.0
14/06/2021
20.28
 5,171,400 20.22 20.60 20.09 4,900 0 0.2
11/06/2021
20.22
 8,308,300 19.47 20.53 19.44 27,300 13,800 0.4
10/06/2021
19.47
 5,720,800 19.75 20.06 19.40 18,000 127,100 -3.4
09/06/2021
19.75
 6,907,800 19.56 20.13 18.78 307,800 7,000 9.4
08/06/2021
19.56
 7,460,500 20.69 20.79 19.31 5,900 60,400 -1.8
07/06/2021
20.69
 7,286,100 21.54 21.54 20.03 16,600 0 0.6
04/06/2021
21.54
 11,691,300 20.60 21.63 20.72 372,100 6,000 12.3
03/06/2021
20.60
 18,683,000 19.28 20.60 19.15 0 223,700 -7.1
02/06/2021
19.28
 6,707,500 19.44 19.44 18.09 59,900 37,000 0.7
01/06/2021
19.44
 8,780,600 19.28 19.97 19.25 96,200 7,000 2.8
31/05/2021
19.28
 7,452,000 19.12 19.28 18.52 27,300 1,100 0.8
28/05/2021
19.12
 10,590,500 18.34 19.22 18.34 85,700 24,000 1.9
27/05/2021
18.34
 10,782,800 17.99 18.71 17.52 10,500 7,200 0.1
26/05/2021
17.99
 7,920,300 17.80 18.18 17.36 10,500 60,500 -1.4
25/05/2021
17.80
 6,787,100 17.80 18.18 17.61 100 1,000 -0.0
24/05/2021
17.80
 9,497,300 16.64 17.80 16.64 38,300 2,600 1.0
21/05/2021
16.64
 3,004,800 16.39 16.96 16.08 4,200 21,000 -0.4
20/05/2021
16.39
 2,553,500 16.96 16.96 16.33 0 6,600 -0.2
19/05/2021
16.96
 2,525,300 17.21 17.27 16.67 200 10,000 -0.3
18/05/2021
17.21
 5,733,900 17.08 17.36 16.96 5,100 0 0.1
17/05/2021
17.08
 5,220,600 16.64 17.08 16.42 0 35,300 -0.9
14/05/2021
16.64
 1,830,900 16.92 17.08 16.55 8,900 0 0.2
13/05/2021
16.92
 3,444,000 16.58 17.08 16.39 1,000 9,200 -0.2
12/05/2021
16.58
 1,537,700 16.14 16.64 16.20 35,300 100 0.9
11/05/2021
16.14
 2,909,400 16.45 17.14 16.08 8,300 1,500 0.2
10/05/2021
16.45
 1,517,200 16.83 16.86 16.39 0 4,000 -0.1
07/05/2021
16.83
 1,563,800 17.21 17.55 16.74 19,300 0 0.5
06/05/2021
17.21
 4,326,300 16.48 17.58 16.33 48,000 200 1.3
05/05/2021
16.48
 1,511,000 16.11 16.83 16.11 3,300 0 0.1
04/05/2021
16.11
 993,000 16.55 16.55 16.01 0 0 0
29/04/2021
16.55
 1,304,900 16.52 16.58 16.20 0 10,900 -0.3
28/04/2021
16.52
 1,425,000 16.14 16.70 15.82 0 31,800 -0.8
27/04/2021
16.14
 964,200 16.14 16.20 15.73 8,500 3,900 0.1
26/04/2021
16.14
 1,132,700 16.58 16.70 16.14 0 7,500 -0.2
23/04/2021
16.58
 1,336,600 16.01 16.58 15.57 40,600 600 1.0
22/04/2021
16.01
 1,232,900 16.48 16.70 16.01 100 0 0.0
20/04/2021
16.48
 3,231,700 16.39 16.96 16.33 12,200 9,600 0.1
19/04/2021
16.39
 1,995,700 16.45 16.77 16.26 700 18,500 -0.5
16/04/2021
16.45
 2,221,400 16.80 16.86 16.01 0 1,700 -0.0
15/04/2021
16.80
 4,623,800 17.36 17.36 16.67 1,000 0 0.0
14/04/2021
17.36
 4,766,300 17.33 17.36 16.86 11,300 1,000 0.3
13/04/2021
17.33
 4,908,500 18.02 18.02 17.02 8,700 9,700 -0.0
12/04/2021
18.02
 6,177,600 18.34 18.49 17.77 2,000 69,000 -2.0

Chính sách bảo mật | Điều khoản sử dụng |