CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

14.05
-0.10
(-0.71%)
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
(2024-08-20) 		-0.45 -3.08% 36,812,900 -393,552 -5.6
13.75
14.60
14.15
2 tháng
(2024-07-22) 		-0.55 -3.74% 98,325,000 -144,896 -2.4
13.35
15.30
14.15
3 tháng
(2024-06-21) 		-1.05 -6.91% 162,748,800 -529,635 -8.4
13.35
16
14.15
6 tháng
(2024-03-25) 		-1.40 -9% 404,846,800 -2,158,123 -37.6
13.35
16.30
14.15
12 tháng
(2023-09-25) 		1.14 8.76% 698,278,000 -4,164,152 -71.8
10.28
16.55
14.15
24 tháng
(2022-09-30) 		2.42 20.60% 1,407,706,900 -5,002,869 -91.9
6.48
16.55
14.15
36 tháng
(2021-10-05) 		-5.66 -28.58% 2,192,787,300 3,087,906 133.0
6.48
25.64
14.15
60 tháng
(2019-10-16) 		5.59 65.39% 3,458,517,500 5,398,566 205.6
4.88
25.64
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
15.19
 4,573,300 16.21 16.21 15.19 7,600 43,700 -0.9
05/02/2021
16.21
 3,056,400 16.18 16.54 16.05 6,600 20,500 -0.3
04/02/2021
16.18
 4,546,100 15.52 16.58 15.52 2,700 99,600 -2.3
03/02/2021
15.52
 6,013,100 14.53 15.52 14.20 8,700 31,700 -0.5
02/02/2021
14.53
 1,121,500 14.17 14.63 13.21 79,600 8,800 1.5
01/02/2021
14.17
 3,125,800 15.22 15.22 14.17 71,700 15,100 1.2
29/01/2021
15.22
 2,678,900 15.22 15.35 14.17 49,800 42,000 0.1
28/01/2021
15.22
 142,400 16.34 16.34 15.22 200 0 0.0
27/01/2021
16.34
 1,564,800 17.57 17.57 16.34 28,100 29,200 -0.0
26/01/2021
17.57
 1,601,200 17.70 18.10 17.04 12,400 27,900 -0.4
25/01/2021
17.70
 3,037,100 16.54 17.70 16.54 101,200 0 2.7
22/01/2021
16.54
 1,943,300 16.44 16.84 16.38 27,100 15,600 0.3
21/01/2021
16.44
 1,466,400 16.05 16.58 15.19 50,400 0 1.2
20/01/2021
16.05
 1,961,500 17.14 17.14 15.95 70,200 3,800 1.7
19/01/2021
17.14
 1,027,700 18.43 18.43 17.14 4,100 25,200 -0.6
18/01/2021
18.43
 1,842,700 18.16 18.56 17.50 19,200 200 0.5
15/01/2021
18.16
 2,058,800 17.43 18.23 17.17 36,800 0 1.0
14/01/2021
17.43
 1,189,000 17.67 17.67 17.17 43,400 1,700 1.1
13/01/2021
17.67
 1,725,100 17.70 17.70 17.37 22,800 6,100 0.4
12/01/2021
17.70
 1,153,500 17.80 17.80 17.14 2,000 20,900 -0.5
11/01/2021
17.80
 1,373,400 17.80 18.62 17.80 46,700 90,100 -1.2
08/01/2021
17.80
 2,591,100 16.64 17.80 16.38 37,500 3,500 0.9
07/01/2021
16.64
 1,986,000 16.64 16.84 16.08 15,700 10,900 0.1
06/01/2021
16.64
 1,484,600 16.84 16.84 16.31 32,000 24,100 0.2
05/01/2021
16.84
 1,389,500 16.87 16.94 16.44 300 54,600 -1.4
04/01/2021
16.87
 1,832,800 16.18 17.17 15.98 10,700 41,600 -0.8
31/12/2020
16.18
 1,275,210 15.92 16.25 15.62 33,950 2,660 0.8
30/12/2020
15.92
 1,190,550 16.05 16.48 15.52 14,160 36,800 -0.5
29/12/2020
16.05
 2,498,480 15.26 16.31 14.86 49,480 24,590 0.6
28/12/2020
15.26
 1,944,730 15.59 15.85 15.09 290 23,580 -0.5
25/12/2020
15.59
 1,661,890 15.52 16.18 14.79 80,900 30,160 1.2
24/12/2020
15.52
 1,375,420 15.75 16.15 14.66 15,410 45,110 -0.7
23/12/2020
15.75
 1,648,860 14.73 15.75 14.79 1,120 95,040 -2.2
22/12/2020
14.73
 1,174,500 13.77 14.73 13.54 21,370 500 0.5
21/12/2020
13.77
 1,948,120 12.88 13.77 12.68 2,700 27,010 -0.5
18/12/2020
12.88
 3,895,560 12.25 13.08 11.89 60 21,920 -0.4
17/12/2020
12.25
 6,027,270 11.46 12.25 11.56 15,540 31,830 -0.3
16/12/2020
11.46
 527,060 10.73 11.46 11.46 0 0 0
15/12/2020
10.73
 715,910 10.04 10.73 10.73 0 60,000 -1.0
14/12/2020
10.04
 1,580,270 9.41 10.04 9.58 18,690 0 0.3
11/12/2020
9.41
 869,390 9.31 9.44 9.18 43,350 0 0.6
10/12/2020
9.31
 1,884,290 9.54 9.64 9.31 10 29,600 -0.4
09/12/2020
9.54
 1,315,680 9.64 9.71 9.54 3,290 0 0.0
08/12/2020
9.64
 1,701,320 9.64 9.74 9.54 1,120 23,010 -0.3
07/12/2020
9.64
 1,054,480 9.51 9.84 9.44 25,140 40,350 -0.2
04/12/2020
9.51
 840,710 9.54 9.58 9.38 1,380 40,000 -0.6
03/12/2020
9.54
 1,985,760 9.25 9.58 9.18 14,530 60 0.2
02/12/2020
9.25
 1,164,710 9.25 9.34 9.18 40,570 23,520 0.2
01/12/2020
9.25
 1,808,700 9.08 9.34 8.92 48,560 0 0.7
30/11/2020
9.08
 1,990,490 8.95 9.15 8.92 24,970 0 0.3
27/11/2020
8.95
 819,840 8.88 8.95 8.82 19,560 0 0.3
26/11/2020
8.88
 715,510 8.92 8.98 8.72 0 9,510 -0.1
25/11/2020
8.92
 1,094,770 8.98 9.11 8.88 6,690 830 0.1
24/11/2020
8.98
 1,890,800 8.59 9.01 8.59 31,600 0 0.4
23/11/2020
8.59
 1,006,740 8.72 8.72 8.49 26,310 0 0.3
20/11/2020
8.72
 568,090 8.75 8.78 8.52 17,570 3,930 0.2
19/11/2020: Cổ tức tiền mặt tỉ lệ: 5%
19/11/2020
8.75
 710,850 8.78 8.88 8.72 0 1,540 -0.0
18/11/2020
8.78
 1,914,740 8.78 8.97 8.78 400 11,840 -0.2
17/11/2020
8.78
 1,281,250 8.43 8.78 8.47 13,210 0 0.2
16/11/2020
8.43
 520,810 8.53 8.69 8.40 10 90 -0.0
13/11/2020
8.53
 1,188,530 8.34 8.53 8.27 7,080 0 0.1
12/11/2020
8.34
 521,310 8.27 8.43 8.21 0 0 0
11/11/2020
8.27
 496,020 8.24 8.37 8.18 1,570 0 0.0
10/11/2020
8.24
 713,110 8.40 8.47 8.21 0 3,510 -0.0
09/11/2020
8.40
 1,232,720 7.99 8.43 7.96 1,180 0 0.0
06/11/2020
7.99
 241,800 8.02 8.08 7.89 0 0 0
05/11/2020
8.02
 790,690 7.77 8.12 8.02 7,210 0 0.1
04/11/2020
7.77
 524,040 7.73 7.86 7.70 7,850 2,350 0.1
03/11/2020
7.73
 160,890 7.77 7.89 7.73 0 8,670 -0.1
02/11/2020
7.77
 153,920 7.57 7.83 7.51 0 4,520 -0.1
30/10/2020
7.57
 253,000 7.41 7.57 7.41 0 7,310 -0.1
29/10/2020
7.41
 190,250 7.32 7.51 7.19 2,720 0 0.0
28/10/2020
7.32
 401,540 7.80 7.83 7.32 0 24,740 -0.3
27/10/2020
7.80
 223,390 7.83 7.86 7.77 0 23,520 -0.3
26/10/2020
7.83
 386,650 7.96 8.15 7.83 0 26,160 -0.3
23/10/2020
7.96
 401,320 7.89 8.15 7.86 80 10,010 -0.1
22/10/2020
7.89
 177,690 7.83 7.89 7.77 0 7,420 -0.1
21/10/2020
7.83
 473,350 7.96 8.02 7.83 0 23,230 -0.3
20/10/2020
7.96
 281,920 8.15 8.18 7.89 550 2,550 -0.0
19/10/2020
8.15
 415,240 7.99 8.21 7.96 3,830 0 0.0
16/10/2020
7.99
 632,670 7.83 7.99 7.77 2,780 0 0.0
15/10/2020
7.83
 688,680 7.80 7.96 7.80 29,110 1,000 0.3
14/10/2020
7.80
 753,960 8.02 8.12 7.80 21,530 3,950 0.2
13/10/2020
8.02
 581,020 8.08 8.08 7.92 6,700 1,000 0.1
12/10/2020
8.08
 567,150 8.43 8.47 8.08 3,130 8,590 -0.1
09/10/2020
8.43
 829,400 8.40 8.53 8.27 0 1,450 -0.0
08/10/2020
8.40
 449,040 8.37 8.53 8.31 3,150 5,050 -0.0
07/10/2020
8.37
 1,143,700 8.53 8.82 8.34 15,670 5,120 0.1
06/10/2020
8.53
 643,950 8.56 8.59 8.34 10 9,810 -0.1
05/10/2020
8.56
 524,170 8.47 8.69 8.47 1,840 14,920 -0.2
02/10/2020
8.47
 2,340,450 8.02 8.47 8.02 0 21,290 -0.3
01/10/2020
8.02
 1,079,790 7.77 8.08 7.77 17,450 9,610 0.1
30/09/2020
7.77
 353,040 7.77 7.77 7.64 13,890 3,290 0.1
29/09/2020
7.77
 726,980 7.83 8.02 7.77 0 6,180 -0.1
28/09/2020
7.83
 346,350 7.70 7.86 7.70 28,120 0 0.3
25/09/2020
7.70
 553,430 7.64 7.77 7.61 11,440 0 0.1
24/09/2020
7.64
 652,700 7.83 7.83 7.64 0 0 0
23/09/2020
7.83
 372,800 7.89 7.96 7.73 0 2,310 -0.0
22/09/2020
7.89
 470,510 7.83 8.05 7.77 5,230 0 0.1
21/09/2020
7.83
 1,097,530 7.83 8.21 7.64 16,700 36,540 -0.2

Chính sách bảo mật | Điều khoản sử dụng |