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)
22/11/2024
13.30
 1,000,500 13.30 13.40 13.20 38,600 0 0.5
21/11/2024
13.25
 345,300 13.25 13.30 13.20 9,200 13,800 -0.1
20/11/2024
13.20
 1,571,400 13.20 13.40 13.05 41,700 8,600 0.4
19/11/2024
13.20
 506,700 13.20 13.25 13.10 0 400 -0.0
18/11/2024
13.25
 995,100 13.20 13.30 13 28,900 0 0.4
15/11/2024
13.20
 1,312,800 13.20 13.30 13.05 500,000 24,300 6.3
14/11/2024
13.30
 764,300 13.30 13.30 13.10 0 29,900 -0.4
13/11/2024
13.30
 873,600 13.20 13.35 13.10 0 22,420 -0.3
12/11/2024
13.30
 922,200 13.30 13.30 13.15 3,100 17,000 -0.2
11/11/2024
13.30
 766,500 13.20 13.30 13.10 19,900 17,600 0.0
08/11/2024
13.20
 1,889,500 13.45 13.50 13.10 54,200 932,900 -11.6
07/11/2024
13.40
 641,000 13.60 13.65 13.40 7,500 1,500 0.1
06/11/2024
13.55
 1,772,800 13.25 13.70 13.15 0 0 0
05/11/2024
13.15
 307,400 13.25 13.25 13.15 0 13,200 -0.2
04/11/2024
13.25
 797,300 13.30 13.30 13.05 1,000 32,600 -0.4
01/11/2024
13.30
 729,300 13.25 13.35 13.15 0 6,100 -0.1
31/10/2024
13.30
 482,400 13.35 13.35 13.25 13,200 800 0.2
30/10/2024
13.30
 771,900 13.30 13.45 13.25 63,500 0 0.8
29/10/2024
13.35
 340,600 13.35 13.50 13.30 0 0 0
28/10/2024
13.30
 425,300 13.40 13.40 13.25 0 6,300 -0.1
25/10/2024
13.40
 965,700 13.20 13.45 13.20 5,900 21,200 -0.2
24/10/2024
13.25
 697,100 13.40 13.45 13.20 300 37,300 -0.5
23/10/2024
13.40
 1,000,100 13.45 13.45 13.25 1,000 36,000 -0.5
22/10/2024
13.30
 1,208,600 13.45 13.55 13.25 800 154,100 -2.1
21/10/2024
13.45
 786,300 13.60 13.75 13.45 1,500 68,600 -0.9
18/10/2024
13.60
 1,341,600 13.70 13.90 13.60 59,800 1,300 0.8
17/10/2024
13.70
 1,805,700 13.75 13.80 13.45 123,700 29,800 1.3
16/10/2024
13.75
 1,719,800 13.90 13.90 13.55 476,600 28,400 6.1
15/10/2024
13.80
 841,600 14 14.05 13.70 300,100 6,600 4.1
14/10/2024
14
 4,052,400 13.70 14.10 13.55 32,800 90,200 -0.8
11/10/2024
13.70
 704,500 13.70 13.75 13.50 0 2,900 -0.0
10/10/2024
13.70
 1,854,900 13.55 13.75 13.45 0 21,300 -0.3
09/10/2024
13.45
 577,100 13.35 13.50 13.35 0 17,000 -0.2
08/10/2024
13.45
 1,030,700 13.30 13.50 13.30 500,000 6,100 6.6
07/10/2024
13.30
 872,800 13.30 13.45 13.25 212,000 15,000 2.6
04/10/2024
13.25
 1,512,800 13.25 13.50 13.20 26,300 12,500 0.2
03/10/2024
13.35
 1,914,700 13.60 13.65 13.30 4,300 50,000 -0.6
02/10/2024
13.60
 1,627,900 13.70 13.75 13.50 0 900 -0.0
01/10/2024
13.75
 1,687,300 13.65 13.85 13.65 100 18,900 -0.3
30/09/2024
13.70
 1,196,900 13.70 13.70 13.60 0 0 0
27/09/2024
13.70
 1,628,900 13.70 13.80 13.65 286,500 5,300 3.9
26/09/2024: Cổ tức tiền mặt tỉ lệ: 7%
26/09/2024
13.70
 2,524,400 13.85 13.90 13.65 319,200 109,000 2.9
25/09/2024
13.55
 3,233,500 13.45 13.55 13.36 0 18,700 -0.3
24/09/2024
13.41
 1,822,400 13.36 13.45 13.31 0 22,300 -0.3
23/09/2024
13.36
 1,814,600 13.41 13.50 13.31 0 0 0
20/09/2024
13.36
 1,701,100 13.50 13.55 13.36 800 46,000 -0.6
19/09/2024
13.45
 1,525,400 13.41 13.45 13.31 43,600 5,000 0.5
18/09/2024
13.26
 1,339,300 13.45 13.45 13.22 1,000 0 0.0
17/09/2024
13.41
 658,800 13.22 13.41 13.17 5,700 0 0.1
16/09/2024
13.17
 1,525,800 13.26 13.50 13.17 166,300 215,300 -0.7
13/09/2024
13.17
 406,400 13.12 13.26 13.12 1,000 7,600 -0.1
12/09/2024
13.22
 1,318,100 13.12 13.31 13.12 18,900 12,100 0.1
11/09/2024
13.07
 1,333,800 13.03 13.17 12.88 0 70,700 -1.0
10/09/2024
13.07
 1,195,700 13.26 13.26 12.93 400 18,400 -0.2
09/09/2024
13.12
 952,100 13.17 13.31 13.12 0 0 0
06/09/2024
13.22
 848,200 13.17 13.31 13.12 0 13,200 -0.2
05/09/2024
13.17
 1,816,400 13.45 13.50 13.17 100 40,100 -0.6
04/09/2024
13.31
 1,551,000 13.17 13.36 13.12 13,000 31,000 -0.3
30/08/2024
13.26
 1,942,000 13.41 13.45 13.26 3,100 0 0.0
29/08/2024
13.26
 3,249,200 13.45 13.50 13.17 55,600 244,400 -2.7
28/08/2024
13.45
 1,534,200 13.60 13.69 13.31 0 10,400 -0.1
27/08/2024
13.50
 1,803,400 13.74 13.79 13.50 0 39,000 -0.6
26/08/2024
13.69
 2,803,400 13.65 13.88 13.60 251,200 16,400 3.4
23/08/2024
13.55
 2,858,200 13.74 13.74 13.50 7,400 100,200 -1.3
22/08/2024
13.69
 2,113,600 13.74 13.84 13.69 0 27,300 -0.4
21/08/2024
13.74
 2,505,200 13.93 14.03 13.69 300 191,900 -2.8
20/08/2024
13.88
 3,532,700 13.74 14.07 13.65 82,800 55,100 0.4
19/08/2024
13.69
 1,825,400 13.88 13.93 13.65 5,000 600 0.1
16/08/2024
13.74
 4,360,500 13.45 13.93 13.31 352,800 71,400 4.1
15/08/2024
13.26
 1,224,700 13.36 13.36 13.12 0 4,500 -0.1
14/08/2024
13.22
 2,429,400 13.31 13.65 13.22 29,000 152,200 -1.8
13/08/2024
13.22
 1,180,500 13.31 13.45 13.17 81,700 4,400 1.1
12/08/2024
13.26
 991,200 13.36 13.36 13.17 2,000 300 0.0
09/08/2024
13.26
 1,602,000 13.22 13.36 13.07 0 30,300 -0.4
08/08/2024
12.98
 2,775,900 12.98 13.41 12.84 127,300 27,000 1.4
07/08/2024
13.17
 1,100,800 13.26 13.26 12.93 5,100 19,400 -0.2
06/08/2024
13.22
 2,525,800 12.84 13.22 12.69 0 264,200 -3.6
05/08/2024
12.69
 4,848,200 13.31 13.36 12.60 36,700 28,100 0.1
02/08/2024
13.50
 2,044,600 12.98 13.65 12.98 281,200 42,000 3.3
01/08/2024
13.12
 9,667,200 14.03 14.07 13.07 508,200 11,100 7.2
31/07/2024
14.03
 2,916,200 14.22 14.50 13.88 10,800 14,400 -0.1
30/07/2024
14.22
 3,634,000 14.64 14.64 14.07 500 120,000 -1.8
29/07/2024
14.50
 5,294,700 14.60 14.79 14.41 500 120,000 -1.8
26/07/2024
14.55
 3,264,400 14.22 14.74 14.22 21,800 113,100 -1.4
25/07/2024
14.22
 2,542,000 13.98 14.31 13.69 76,200 184,600 -1.6
24/07/2024
14.12
 1,725,200 13.74 14.22 13.65 106,600 37,800 1.0
23/07/2024
13.74
 2,273,700 14.12 14.22 13.74 0 249,300 -3.7
22/07/2024
13.98
 3,285,700 14.07 14.26 13.69 216,300 194,100 0.3
19/07/2024
14.03
 2,083,500 14.17 14.41 13.98 2,800 185,500 -2.7
18/07/2024
14.22
 3,628,800 13.93 14.45 13.88 216,200 40,900 2.6
17/07/2024
13.93
 8,171,400 15.02 15.02 13.93 198,900 320,000 -1.9
16/07/2024
14.93
 4,077,600 15.21 15.36 14.93 16,800 8,000 0.1
15/07/2024
15.21
 8,910,100 14.93 15.31 14.93 139,600 183,500 -0.7
12/07/2024
14.93
 2,676,500 14.88 14.98 14.60 24,000 57,800 -0.5
11/07/2024
14.88
 3,664,400 14.79 15.12 14.69 0 43,800 -0.7
10/07/2024
14.64
 1,672,300 14.83 14.93 14.55 3,200 2,000 0.0
09/07/2024
14.83
 4,797,700 14.50 14.88 14.50 210,500 18,700 3.0
08/07/2024
14.50
 1,817,300 14.22 14.60 14.22 55,600 60,100 -0.1
05/07/2024
14.31
 2,194,400 14.41 14.69 14.17 2,000 6,400 -0.1
04/07/2024
14.36
 1,425,200 14.36 14.45 14.22 1,000 14,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |