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
(2024-08-21) 		-0.40 -2.77% 34,981,300 -466,452 -6.6
13.75
14.45
14.05
2 tháng
(2024-07-22) 		-0.65 -4.42% 100,026,100 -190,096 -3.0
13.35
15.30
14.05
3 tháng
(2024-06-24) 		-0.45 -3.10% 162,307,200 -314,135 -5.1
13.35
16
14.05
6 tháng
(2024-03-25) 		-1.50 -9.65% 406,547,900 -2,203,323 -38.2
13.35
16.30
14.05
12 tháng
(2023-09-26) 		1.17 9.11% 696,310,500 -4,141,852 -71.4
10.28
16.55
14.05
24 tháng
(2022-10-03) 		3.13 28.61% 1,406,883,100 -5,125,769 -93.8
6.48
16.55
14.05
36 tháng
(2021-10-06) 		-6.18 -30.56% 2,191,050,700 2,967,706 130.2
6.48
25.64
14.05
60 tháng
(2019-10-17) 		5.63 66.96% 3,459,914,040 5,352,366 204.9
4.88
25.64
14.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
6.23
 629,990 6.12 6.28 6.12 11,000 0 0.1
10/07/2019
6.12
 284,650 6.12 6.17 6.06 3,600 4,200 -0.0
09/07/2019
6.12
 323,900 6.20 6.23 6.06 0 0 0
08/07/2019
6.20
 464,780 6.17 6.23 6.09 98,840 10,000 1.0
05/07/2019
6.17
 552,880 6.12 6.20 6.06 0 0 0
04/07/2019
6.12
 730,540 6.00 6.20 6.06 50,000 4,000 0.5
03/07/2019
6.00
 253,590 5.92 6.06 5.92 0 7,800 -0.1
02/07/2019
5.92
 341,410 5.95 5.95 5.89 0 4,470 -0.0
01/07/2019
5.95
 308,890 5.83 6.00 5.86 0 15,450 -0.2
28/06/2019
5.83
 599,380 5.89 5.95 5.81 7,000 0 0.1
27/06/2019
5.89
 588,590 5.97 6.03 5.89 0 0 0
26/06/2019
5.97
 537,660 6.14 6.14 5.95 10,030 0 0.1
25/06/2019
6.14
 267,990 6.12 6.17 6.09 710 0 0.0
24/06/2019
6.12
 443,630 6.31 6.42 6.12 300 1,600 -0.0
21/06/2019
6.31
 1,615,780 6.03 6.37 6.03 22,390 7,500 0.2
20/06/2019
6.03
 287,060 6.00 6.06 6.00 70 0 0.0
19/06/2019
6.00
 199,830 6.06 6.12 5.97 30 0 0.0
18/06/2019
6.06
 585,390 5.92 6.12 5.92 40 0 0.0
17/06/2019
5.92
 255,200 6.06 6.12 5.92 3,000 0 0.0
14/06/2019
6.06
 417,130 6.00 6.14 5.95 12,000 0 0.1
13/06/2019
6.00
 202,320 6.03 6.06 5.92 5,000 0 0.1
12/06/2019
6.03
 924,410 5.81 6.09 5.81 0 0 0
11/06/2019
5.81
 428,590 5.72 5.97 5.67 0 100 -0.0
10/06/2019
5.72
 229,090 5.78 5.83 5.69 0 0 0
07/06/2019
5.78
 143,500 5.61 5.83 5.67 0 0 0
06/06/2019
5.61
 289,730 5.69 5.72 5.61 0 0 0
05/06/2019
5.69
 357,900 5.72 5.89 5.67 0 2,500 -0.0
04/06/2019
5.72
 181,260 5.69 5.83 5.67 18,270 0 0.2
03/06/2019
5.69
 511,670 6.03 6.03 5.61 20 12,740 -0.1
31/05/2019
6.03
 149,900 6.09 6.17 6.00 100 0 0.0
30/05/2019
6.09
 468,010 6.14 6.37 6.09 200 0 0.0
29/05/2019
6.14
 1,123,400 5.75 6.14 5.78 0 0 0
28/05/2019
5.75
 66,180 5.81 5.83 5.75 0 0 0
27/05/2019
5.81
 58,820 5.81 5.83 5.75 0 0 0
24/05/2019
5.81
 51,850 5.83 5.83 5.67 0 0 0
23/05/2019
5.83
 146,560 5.81 5.86 5.78 0 0 0
22/05/2019
5.81
 226,110 5.86 5.89 5.81 0 10,000 -0.1
21/05/2019
5.86
 249,210 5.92 5.92 5.83 0 0 0
20/05/2019
5.92
 162,030 5.92 5.95 5.86 0 0 0
17/05/2019
5.92
 182,700 5.95 6.00 5.92 0 1,000 -0.0
16/05/2019
5.95
 567,080 5.75 6.03 5.75 10,000 0 0.1
15/05/2019
5.75
 135,860 5.67 5.78 5.67 3,000 0 0.0
14/05/2019
5.67
 150,960 5.69 5.69 5.58 0 0 0
13/05/2019
5.69
 164,070 5.60 5.81 5.60 0 6,000 -0.1
10/05/2019
5.60
 61,930 5.60 5.69 5.55 0 500 -0.0
09/05/2019
5.60
 173,780 5.50 5.67 5.50 53,580 500 0.5
08/05/2019
5.50
 252,870 5.61 5.61 5.39 0 500 -0.0
07/05/2019
5.61
 253,770 5.72 5.78 5.60 0 500 -0.0
06/05/2019
5.72
 210,630 5.92 5.92 5.67 0 0 0
03/05/2019
5.92
 212,440 5.92 5.97 5.83 0 0 0
02/05/2019
5.92
 83,240 5.89 5.95 5.89 28,330 100 0.3
26/04/2019
5.89
 130,100 5.89 5.92 5.83 0 0 0
25/04/2019
5.89
 114,530 5.92 6.00 5.83 100 0 0.0
24/04/2019
5.92
 226,110 5.69 5.92 5.75 131,400 0 1.4
23/04/2019
5.69
 152,560 5.72 5.89 5.64 0 0 0
22/04/2019
5.72
 134,500 5.81 5.81 5.69 380 0 0.0
19/04/2019
5.81
 200,710 5.83 5.89 5.69 0 109,000 -1.1
18/04/2019
5.83
 262,780 5.89 5.89 5.78 0 0 0
17/04/2019
5.89
 763,660 6.06 6.14 5.89 1,100 1,000 0.0
16/04/2019
6.06
 605,410 6.31 6.31 6.06 0 15,000 -0.2
12/04/2019
6.31
 196,440 6.34 6.34 6.26 0 0 0
11/04/2019
6.34
 497,150 6.06 6.40 6.06 0 32,800 -0.4
10/04/2019
6.06
 765,940 6.28 6.28 6.06 0 10,790 -0.1
09/04/2019
6.28
 1,369,520 6.34 6.40 6.12 0 5,360 -0.1
08/04/2019
6.34
 656,430 6.51 6.54 6.34 5,000 31,500 -0.3
05/04/2019
6.51
 743,940 6.62 6.70 6.45 10,000 14,640 -0.1
04/04/2019
6.62
 1,137,700 6.40 6.70 6.42 39,820 7,900 0.4
03/04/2019
6.40
 316,750 6.28 6.40 6.23 1,300 0 0.0
02/04/2019
6.28
 549,480 6.28 6.59 6.23 15,000 0 0.2
01/04/2019
6.28
 452,930 6.40 6.40 6.23 2,000 195,160 -2.2
29/03/2019
6.40
 914,000 6.00 6.40 6.06 0 0 0
28/03/2019
6.00
 1,733,610 6.45 6.45 6.00 4,000 8,000 -0.0
27/03/2019
6.45
 669,360 6.51 6.56 6.34 0 0 0
26/03/2019
6.51
 364,930 6.54 6.68 6.40 5,000 57,700 -0.6
25/03/2019
6.54
 747,670 6.62 6.70 6.37 0 0 0
22/03/2019
6.62
 897,880 6.51 6.73 6.48 40,000 19,000 0.3
21/03/2019
6.51
 699,860 6.68 6.68 6.45 48,600 19,770 0.3
20/03/2019
6.68
 996,290 6.40 6.82 6.34 2,100 4,900 -0.0
19/03/2019
6.40
 1,488,460 6.12 6.48 6.14 2,000 3,300 -0.0
18/03/2019
6.12
 1,658,930 5.83 6.17 5.78 222,680 700 2.4
15/03/2019
5.83
 1,091,440 5.53 5.86 5.50 8,000 191,580 -1.8
14/03/2019
5.53
 409,370 5.53 5.60 5.50 0 0 0
13/03/2019
5.53
 192,120 5.61 5.61 5.53 0 0 0
12/03/2019
5.61
 322,060 5.61 5.67 5.55 0 205,660 -2.1
11/03/2019
5.61
 353,940 5.72 5.78 5.50 8,600 115,420 -1.1
08/03/2019
5.72
 748,140 5.55 5.75 5.45 162,520 6,200 1.6
07/03/2019
5.55
 746,250 5.72 5.72 5.55 5,000 192,390 -1.9
06/03/2019
5.72
 442,040 5.83 5.89 5.69 5,000 26,000 -0.2
05/03/2019
5.83
 1,114,800 5.81 5.92 5.61 160,500 7,500 1.6
04/03/2019
5.81
 866,610 5.60 5.83 5.61 6,000 12,700 -0.1
01/03/2019
5.60
 588,160 5.40 5.60 5.40 27,000 16,000 0.1
28/02/2019
5.40
 1,064,140 5.31 5.52 5.27 200,500 222,460 -0.2
27/02/2019
5.31
 577,730 5.16 5.33 5.11 200,000 289,550 -0.8
26/02/2019
5.16
 391,440 5.18 5.22 5.05 0 1,670 -0.0
25/02/2019
5.18
 466,050 5.02 5.22 5.05 47,040 0 0.4
22/02/2019
5.02
 386,130 4.81 5.05 4.81 0 4,750 -0.0
21/02/2019
4.81
 481,450 4.60 4.83 4.60 0 0 0
20/02/2019
4.60
 213,570 4.62 4.64 4.57 8,000 0 0.1
19/02/2019
4.62
 370,730 4.63 4.63 4.57 0 7,000 -0.1
18/02/2019
4.63
 187,830 4.59 4.63 4.52 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |