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)
18/09/2020
7.83
 372,490 7.89 7.92 7.73 1,200 0 0.0
17/09/2020
7.89
 1,201,730 7.83 8.08 7.77 0 21,220 -0.3
16/09/2020
7.83
 1,214,030 7.32 7.83 7.29 20,440 3,100 0.2
15/09/2020
7.32
 294,220 7.32 7.38 7.29 11,370 20,000 -0.1
14/09/2020
7.32
 357,280 7.35 7.35 7.26 7,240 105,000 -1.1
11/09/2020
7.35
 157,000 7.38 7.38 7.26 140 47,000 -0.5
10/09/2020
7.38
 215,580 7.35 7.41 7.32 0 62,020 -0.7
09/09/2020
7.35
 256,540 7.22 7.38 7.16 26,350 74,040 -0.5
08/09/2020
7.22
 211,820 7.22 7.32 7.19 7,600 31,940 -0.3
07/09/2020
7.22
 457,160 7.38 7.38 7.22 8,760 99,790 -1.0
04/09/2020
7.38
 377,460 7.22 7.45 7.10 7,780 56,900 -0.6
03/09/2020
7.22
 561,750 7.38 7.51 7.22 4,340 189,510 -2.1
01/09/2020
7.38
 372,180 7.41 7.45 7.19 6,900 20,380 -0.2
31/08/2020
7.41
 315,040 7.61 7.64 7.35 1,000 2,300 -0.0
28/08/2020
7.61
 705,650 7.54 7.70 7.61 16,280 0 0.2
27/08/2020
7.54
 371,780 7.45 7.57 7.45 6,520 0 0.1
26/08/2020
7.45
 423,080 7.32 7.51 7.26 2,020 1,300 0.0
25/08/2020
7.32
 510,910 7.35 7.45 7.29 0 2,450 -0.0
24/08/2020
7.35
 401,050 7.26 7.45 7.29 720 65,240 -0.7
21/08/2020
7.26
 209,650 7.26 7.32 7.22 90 100 -0.0
20/08/2020
7.26
 952,270 7.06 7.35 7.16 1,600 2,450 -0.0
19/08/2020
7.06
 303,540 7.03 7.19 6.97 0 0 0
18/08/2020
7.03
 156,150 7.13 7.19 7.03 14,000 0 0.2
17/08/2020
7.13
 201,940 7.10 7.19 7.03 0 0 0
14/08/2020
7.10
 282,790 7.29 7.29 7.00 0 1,280 -0.0
13/08/2020
7.29
 502,600 7.19 7.35 7.10 63,340 2,500 0.7
12/08/2020
7.19
 192,190 7.22 7.29 7.13 50,420 3,220 0.5
11/08/2020
7.22
 355,440 7.10 7.32 7.06 103,430 14,570 1.0
10/08/2020
7.10
 868,540 6.75 7.19 6.81 251,000 5,050 2.7
07/08/2020
6.75
 38,210 6.81 6.84 6.68 90 10,770 -0.1
06/08/2020: Cổ tức tiền mặt tỉ lệ: 5%
06/08/2020
6.81
 112,340 6.78 6.97 6.71 31,240 890 0.3
05/08/2020
6.78
 397,200 6.60 6.84 6.44 94,740 2,160 1.0
04/08/2020
6.60
 248,480 6.41 6.66 6.50 31,020 0 0.3
03/08/2020
6.41
 191,580 6.23 6.47 6.23 71,310 0 0.8
31/07/2020
6.23
 168,950 6.20 6.29 6.07 20,940 4,260 0.2
30/07/2020
6.20
 180,840 6.02 6.32 6.11 8,720 3,690 0.1
29/07/2020
6.02
 317,250 6.35 6.35 6.02 8,720 3,690 0.1
28/07/2020
6.35
 124,160 6.17 6.35 6.14 6,480 480 0.1
27/07/2020
6.17
 392,470 6.63 6.63 6.17 6,350 0 0.1
24/07/2020
6.63
 462,750 6.81 6.84 6.50 200 5,840 -0.1
23/07/2020
6.81
 249,660 6.96 6.96 6.81 0 48,750 -0.5
22/07/2020
6.96
 128,290 6.96 7.08 6.87 0 14,670 -0.2
21/07/2020
6.96
 142,160 7.02 7.05 6.90 0 3,310 -0.0
20/07/2020
7.02
 185,850 6.99 7.08 6.96 0 1,080 -0.0
17/07/2020
6.99
 266,540 7.02 7.11 6.99 0 0 0
16/07/2020
7.02
 187,760 7.17 7.23 7.02 0 11,490 -0.1
15/07/2020
7.17
 324,030 7.14 7.26 7.14 0 0 0
14/07/2020
7.14
 300,910 7.02 7.14 6.99 0 0 0
13/07/2020
7.02
 299,760 6.93 7.14 6.90 0 0 0
10/07/2020
6.93
 128,280 7.02 7.02 6.87 2,770 0 0.0
09/07/2020
7.02
 226,530 6.96 7.02 6.93 2,410 0 0.0
08/07/2020
6.96
 348,750 6.96 7.02 6.87 20 0 0.0
07/07/2020
6.96
 529,360 6.87 7.05 6.81 40,380 0 0.5
06/07/2020
6.87
 83,260 6.78 6.87 6.69 6,030 0 0.1
03/07/2020
6.78
 44,720 6.75 6.81 6.69 9,970 0 0.1
02/07/2020
6.75
 225,650 6.75 6.87 6.29 12,560 130,000 -1.2
01/07/2020
6.75
 166,580 6.63 6.75 6.60 20 0 0.0
30/06/2020
6.63
 227,280 6.63 6.72 6.50 0 17,700 -0.2
29/06/2020
6.63
 358,980 6.99 6.99 6.63 20 17,700 -0.2
26/06/2020
6.99
 176,260 7.11 7.20 6.96 0 17,700 -0.2
25/06/2020
7.11
 221,450 7.11 7.11 6.93 2,380 9,010 -0.1
24/06/2020
7.11
 378,730 7.26 7.36 7.05 0 16,550 -0.2
23/06/2020
7.26
 371,370 7.39 7.45 7.23 2,500 1,930 0.0
22/06/2020
7.39
 321,170 7.42 7.51 7.30 2,600 2,810 -0.0
19/06/2020
7.42
 164,100 7.36 7.45 7.30 23,730 0 0.3
18/06/2020
7.36
 94,010 7.36 7.48 7.23 2,290 0 0.0
17/06/2020
7.36
 277,590 7.14 7.54 7.14 0 720 -0.0
16/06/2020
7.14
 565,680 7.14 7.54 7.11 4,100 0 0.0
15/06/2020
7.14
 391,220 7.60 7.60 7.14 0 23,980 -0.3
12/06/2020
7.60
 373,620 7.66 7.69 7.30 4,190 3,700 0.0
11/06/2020
7.66
 1,014,150 8.02 8.33 7.66 470 8,780 -0.1
10/06/2020
8.02
 1,051,340 7.84 8.21 7.60 17,270 100 0.2
09/06/2020
7.84
 606,230 7.90 7.90 7.72 10 6,020 -0.1
08/06/2020
7.90
 765,280 7.96 8.12 7.87 4,490 6,730 -0.0
05/06/2020
7.96
 1,270,660 7.48 7.99 7.48 11,710 0 0.1
04/06/2020
7.48
 293,990 7.33 7.60 7.30 6,650 0 0.1
03/06/2020
7.33
 125,790 7.30 7.36 7.23 0 3,140 -0.0
02/06/2020
7.30
 225,160 7.36 7.54 7.30 1,170 13,070 -0.1
01/06/2020
7.36
 225,860 7.30 7.48 7.33 6,430 0 0.1
29/05/2020
7.30
 185,440 7.48 7.48 7.26 10 17,880 -0.2
28/05/2020
7.48
 100,090 7.48 7.54 7.36 10 0 0.0
27/05/2020
7.48
 358,090 7.66 7.75 7.48 40 19,920 -0.2
26/05/2020
7.66
 379,650 7.60 7.78 7.51 640 4,410 -0.0
25/05/2020
7.60
 241,990 7.30 7.63 7.23 3,950 0 0.0
22/05/2020
7.30
 143,920 7.30 7.36 7.20 50 2,880 -0.0
21/05/2020
7.30
 345,440 7.30 7.45 7.23 40 120 -0.0
20/05/2020
7.30
 197,600 7.42 7.42 7.30 0 0 0
19/05/2020
7.42
 256,990 7.36 7.54 7.33 30 15,600 -0.2
18/05/2020
7.36
 259,340 7.48 7.48 7.26 30 3,640 -0.0
15/05/2020
7.48
 232,990 7.60 7.66 7.33 30 17,460 -0.2
14/05/2020
7.60
 416,620 7.60 7.84 7.54 1,000 3,670 -0.0
13/05/2020
7.60
 853,720 7.11 7.60 7.05 650 3,990 -0.0
12/05/2020
7.11
 238,090 7.14 7.20 7.08 12,180 0 0.1
11/05/2020
7.14
 296,670 7.05 7.17 6.99 1,740 0 0.0
08/05/2020
7.05
 278,110 7.02 7.11 6.93 2,280 0 0.0
07/05/2020
7.02
 229,870 7.14 7.17 6.96 110 7,380 -0.1
06/05/2020
7.14
 292,380 6.93 7.14 6.93 200 2,000 -0.0
05/05/2020
6.93
 276,050 6.66 6.93 6.60 2,860 0 0.0
04/05/2020
6.66
 268,770 6.87 6.87 6.63 0 1,570 -0.0
29/04/2020
6.87
 238,270 6.96 7.05 6.84 800 11,260 -0.1

Chính sách bảo mật | Điều khoản sử dụng |