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)
28/04/2020
6.96
 452,640 6.72 7.17 6.50 0 14,200 -0.2
27/04/2020
6.72
 623,160 6.29 6.72 6.26 1,840 7,240 -0.1
24/04/2020
6.29
 124,540 6.23 6.32 6.14 1,660 1,520 0.0
23/04/2020
6.23
 209,980 6.20 6.32 6.08 0 4,870 -0.1
22/04/2020
6.20
 241,970 6.08 6.26 5.96 12,850 6,490 0.1
21/04/2020
6.08
 389,050 6.47 6.47 6.04 4,320 3,050 0.0
20/04/2020
6.47
 360,880 6.35 6.69 6.32 1,000 21,720 -0.2
17/04/2020
6.35
 428,810 5.95 6.35 5.97 0 200 -0.0
16/04/2020
5.95
 239,270 5.95 6.02 5.84 3,610 630 0.0
15/04/2020
5.95
 358,560 5.58 5.96 5.57 6,010 100 0.1
14/04/2020
5.58
 109,460 5.65 5.71 5.56 4,850 28,180 -0.2
13/04/2020
5.65
 99,210 5.59 5.71 5.60 7,900 1,500 0.1
10/04/2020
5.59
 226,360 5.65 5.74 5.53 11,390 1,660 0.1
09/04/2020
5.65
 247,500 5.57 5.81 5.57 30,820 0 0.3
08/04/2020
5.57
 118,820 5.54 5.59 5.47 28,740 0 0.3
07/04/2020
5.54
 177,620 5.54 5.78 5.47 40 6,510 -0.1
06/04/2020
5.54
 410,240 5.19 5.54 5.28 7,080 0 0.1
03/04/2020
5.19
 197,370 4.99 5.22 5.05 16,420 500 0.1
01/04/2020
4.99
 138,250 4.88 5.03 4.88 13,880 0 0.1
31/03/2020
4.88
 125,620 4.98 5.14 4.80 26,860 11,710 0.1
30/03/2020
4.98
 403,510 5.35 5.35 4.98 2,830 280 0.0
27/03/2020
5.35
 155,780 5.53 5.53 5.31 5,150 2,710 0.0
26/03/2020
5.53
 75,340 5.68 5.76 5.49 6,420 0 0.1
25/03/2020
5.68
 140,410 5.49 5.71 5.56 6,760 1,100 0.1
24/03/2020
5.49
 318,570 5.49 5.49 5.11 14,230 1,710 0.1
23/03/2020
5.49
 160,330 5.90 5.90 5.49 150 1,010 -0.0
20/03/2020
5.90
 64,250 5.94 5.96 5.87 3,160 0 0.0
19/03/2020
5.94
 277,240 6.08 6.08 5.90 5,000 12,260 -0.1
18/03/2020
6.08
 136,870 6.08 6.20 6.05 5,000 12,260 -0.1
17/03/2020
6.08
 332,550 6.02 6.08 5.84 0 10,800 -0.1
16/03/2020
6.02
 318,270 6.05 6.14 6.02 30,000 2,120 0.3
13/03/2020
6.05
 345,960 6.47 6.47 6.02 7,690 21,110 -0.1
12/03/2020
6.47
 61,520 6.93 6.93 6.47 0 5,000 -0.1
11/03/2020
6.93
 164,080 7.45 7.48 6.93 460 6,570 -0.1
10/03/2020
7.45
 363,400 7.48 7.48 7.11 2,060 17,470 -0.2
09/03/2020
7.48
 249,450 8.02 8.02 7.48 0 8,200 -0.1
06/03/2020
8.02
 49,510 8.06 8.09 7.93 0 10,010 -0.1
05/03/2020
8.06
 238,260 8.02 8.18 8.02 0 100 -0.0
04/03/2020
8.02
 23,360 8.06 8.09 7.90 0 1,200 -0.0
03/03/2020
8.06
 86,710 7.93 8.09 7.90 0 1,610 -0.0
02/03/2020
7.93
 49,680 7.90 8.02 7.87 0 2,360 -0.0
28/02/2020
7.90
 176,890 8.09 8.09 7.81 0 8,880 -0.1
27/02/2020
8.09
 49,330 7.93 8.21 7.93 0 5,370 -0.1
26/02/2020
7.93
 74,410 8.09 8.09 7.87 10 410 -0.0
25/02/2020
8.09
 307,320 8.09 8.09 7.75 5,000 0 0.1
24/02/2020
8.09
 307,900 8.51 8.51 7.99 500 9,070 -0.1
21/02/2020
8.51
 145,140 8.69 8.88 8.51 10 4,860 -0.1
20/02/2020
8.69
 438,160 8.36 8.75 8.39 0 1,230 -0.0
19/02/2020
8.36
 59,320 8.36 8.42 8.30 0 4,430 -0.1
18/02/2020
8.36
 65,220 8.36 8.48 8.24 1,000 3,230 -0.0
17/02/2020
8.36
 56,600 8.36 8.48 8.27 0 620 -0.0
14/02/2020
8.36
 100,830 8.42 8.42 8.30 0 0 0
13/02/2020
8.42
 51,240 8.42 8.45 8.39 680 0 0.0
12/02/2020
8.42
 129,090 8.21 8.42 8.24 0 200 -0.0
11/02/2020
8.21
 256,380 8.15 8.21 8.12 0 74,120 -1.0
10/02/2020
8.15
 88,490 8.21 8.27 8.12 1,270 20,900 -0.3
07/02/2020
8.21
 75,610 8.27 8.33 8.09 10 0 0.0
06/02/2020
8.27
 189,030 8.09 8.33 8.02 18,970 0 0.3
05/02/2020
8.09
 88,780 8.09 8.09 7.90 1,350 18,850 -0.2
04/02/2020
8.09
 142,510 8.21 8.21 7.90 0 8,590 -0.1
03/02/2020
8.21
 266,220 8.33 8.33 7.75 0 3,600 -0.0
31/01/2020
8.33
 482,530 8.51 8.51 8.24 0 43,050 -0.6
30/01/2020
8.51
 210,030 8.66 8.66 8.51 17,260 25,910 -0.1
22/01/2020
8.66
 97,810 8.60 8.75 8.51 13,060 0 0.2
21/01/2020
8.60
 923,380 8.57 8.69 8.27 7,000 230 0.1
20/01/2020
8.57
 1,291,770 9.09 9.09 8.51 0 248,510 -3.5
17/01/2020
9.09
 242,980 9.30 9.33 9.06 600 1,730 -0.0
16/01/2020
9.30
 332,660 9.30 9.33 9.21 13,060 6,900 0.1
15/01/2020
9.30
 451,710 9.18 9.39 9.18 22,620 0 0.3
14/01/2020
9.18
 406,910 9.18 9.21 9.12 0 0 0
13/01/2020
9.18
 619,030 9.12 9.18 8.91 29,390 2,130 0.4
10/01/2020
9.12
 670,510 9.03 9.21 9.03 15,810 5,000 0.2
09/01/2020
9.03
 555,590 9.00 9.12 8.97 26,500 10,000 0.2
08/01/2020
9.00
 2,402,740 9.67 9.67 9.00 13,490 6,360 0.1
07/01/2020
9.67
 560,640 9.70 9.85 9.67 23,190 124,640 -1.6
06/01/2020
9.70
 503,090 9.79 9.91 9.64 12,980 14,840 -0.0
03/01/2020
9.79
 626,950 10.03 10.18 9.73 7,450 83,060 -1.2
02/01/2020
10.03
 669,180 9.73 10.09 9.73 34,830 2,170 0.5
31/12/2019
9.73
 576,600 9.61 9.91 9.51 13,950 6,000 0.1
30/12/2019
9.61
 1,348,520 9.94 10.24 9.51 33,720 6,500 0.5
27/12/2019
9.94
 717,070 9.79 10.18 9.73 32,490 1,000 0.5
26/12/2019
9.79
 824,320 9.54 10.06 9.76 13,290 500 0.2
25/12/2019
9.54
 1,560,640 8.94 9.54 8.94 4,000 70,660 -1.0
24/12/2019
8.94
 98,570 8.94 9.00 8.82 0 0 0
23/12/2019
8.94
 515,530 8.69 9.09 8.82 5,000 190 0.1
20/12/2019
8.69
 219,280 8.82 8.82 8.63 0 10 -0.0
19/12/2019
8.82
 185,780 8.91 8.91 8.69 1,000 0 0.0
18/12/2019
8.91
 160,110 8.91 9.00 8.88 3,000 1,450 0.0
17/12/2019
8.91
 681,750 8.60 9.09 8.69 0 3,390 -0.0
16/12/2019
8.60
 206,860 8.72 8.72 8.57 10,000 1,440 0.1
13/12/2019
8.72
 261,940 8.63 8.88 8.57 100 1,650 -0.0
12/12/2019
8.63
 229,890 8.60 8.69 8.45 0 7,660 -0.1
11/12/2019
8.60
 121,460 8.72 8.72 8.51 0 100 -0.0
10/12/2019: Cổ tức tiền mặt tỉ lệ: 12%
10/12/2019
8.72
 147,580 8.72 8.82 8.66 12,440 1,010 0.2
09/12/2019
8.72
 655,870 8.67 8.78 8.67 196,720 0 3.1
06/12/2019
8.67
 372,650 8.50 8.70 8.58 143,680 0 2.2
05/12/2019
8.50
 215,090 8.36 8.53 8.39 17,400 0 0.3
04/12/2019
8.36
 287,680 8.28 8.42 8.28 0 0 0
03/12/2019
8.28
 347,560 8.28 8.47 8.16 75,410 72,520 0.0
02/12/2019
8.28
 270,670 8.42 8.53 8.28 83,000 19,000 1.0

Chính sách bảo mật | Điều khoản sử dụng |