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)
15/02/2019
4.59
 73,060 4.57 4.60 4.44 0 0 0
14/02/2019
4.57
 215,400 4.51 4.63 4.52 7,500 4,000 0.0
13/02/2019
4.51
 125,440 4.49 4.54 4.47 0 1,400 -0.0
12/02/2019
4.49
 53,310 4.48 4.49 4.40 0 0 0
11/02/2019
4.48
 89,270 4.43 4.49 4.38 0 70,360 -0.6
01/02/2019
4.43
 57,670 4.43 4.43 4.37 0 26,660 -0.2
31/01/2019
4.43
 49,220 4.38 4.43 4.38 0 27,920 -0.2
30/01/2019
4.38
 110,800 4.43 4.43 4.35 0 29,910 -0.2
29/01/2019
4.43
 143,870 4.47 4.47 4.38 0 58,030 -0.5
28/01/2019
4.47
 49,640 4.49 4.49 4.47 10 9,260 -0.1
25/01/2019
4.49
 142,470 4.49 4.49 4.48 0 73,020 -0.6
24/01/2019
4.49
 116,870 4.49 4.52 4.44 13,200 35,590 -0.2
23/01/2019
4.49
 217,250 4.44 4.49 4.43 0 62,250 -0.5
22/01/2019
4.44
 114,640 4.50 4.50 4.43 10,000 36,640 -0.2
21/01/2019
4.50
 345,490 4.35 4.52 4.37 0 99,940 -0.8
18/01/2019
4.35
 85,090 4.35 4.35 4.34 20,000 42,740 -0.2
17/01/2019
4.35
 155,770 4.32 4.35 4.32 0 71,980 -0.6
16/01/2019
4.32
 105,590 4.32 4.37 4.27 0 71,280 -0.5
15/01/2019
4.32
 178,430 4.26 4.32 4.21 18,000 108,240 -0.7
14/01/2019
4.26
 56,000 4.24 4.26 4.21 0 34,600 -0.3
11/01/2019
4.24
 39,770 4.30 4.30 4.22 0 9,720 -0.1
10/01/2019
4.30
 40,300 4.22 4.30 4.24 10 13,950 -0.1
09/01/2019
4.22
 44,890 4.25 4.26 4.19 0 18,810 -0.1
08/01/2019
4.25
 47,820 4.19 4.25 4.19 5,000 21,000 -0.1
07/01/2019
4.19
 67,260 4.13 4.31 4.18 0 20,820 -0.2
04/01/2019
4.13
 64,060 4.21 4.21 4.11 2,000 22,260 -0.2
03/01/2019
4.21
 55,570 4.31 4.32 4.20 0 0 0
02/01/2019
4.31
 21,750 4.24 4.41 4.24 0 0 0
28/12/2018
4.24
 103,220 4.31 4.49 4.24 0 0 0
27/12/2018
4.31
 44,000 4.22 4.34 4.24 5,000 24,650 -0.1
26/12/2018
4.22
 101,530 4.21 4.29 4.21 0 0 0
25/12/2018
4.21
 192,900 4.33 4.33 4.03 0 0 0
24/12/2018
4.33
 25,870 4.37 4.45 4.26 0 0 0
21/12/2018
4.37
 37,140 4.37 4.37 4.32 0 9,000 -0.1
20/12/2018
4.37
 171,030 4.36 4.40 4.34 0 0 0
19/12/2018
4.36
 62,220 4.43 4.43 4.33 0 0 0
18/12/2018
4.43
 106,980 4.47 4.47 4.35 0 0 0
17/12/2018
4.47
 74,080 4.47 4.49 4.41 0 0 0
14/12/2018
4.47
 59,530 4.52 4.52 4.47 0 0 0
13/12/2018
4.52
 52,550 4.52 4.54 4.49 0 1,100 -0.0
12/12/2018
4.52
 105,240 4.48 4.52 4.48 0 0 0
11/12/2018
4.48
 107,010 4.49 4.49 4.46 0 0 0
10/12/2018
4.49
 100,610 4.54 4.57 4.49 0 2,500 -0.0
07/12/2018
4.54
 224,830 4.45 4.57 4.45 1,260 5,000 -0.0
06/12/2018
4.45
 115,010 4.45 4.45 4.43 0 0 0
05/12/2018
4.45
 65,970 4.44 4.45 4.40 0 0 0
04/12/2018
4.44
 92,090 4.44 4.46 4.43 0 0 0
03/12/2018
4.44
 29,420 4.39 4.47 4.40 0 50 -0.0
30/11/2018
4.39
 36,050 4.38 4.43 4.36 0 0 0
29/11/2018
4.38
 58,070 4.38 4.48 4.38 0 0 0
28/11/2018
4.38
 103,700 4.37 4.42 4.35 0 0 0
27/11/2018
4.37
 83,040 4.40 4.43 4.37 3,460 0 0.0
26/11/2018
4.40
 67,560 4.45 4.45 4.38 0 0 0
23/11/2018
4.45
 101,050 4.43 4.48 4.43 0 0 0
22/11/2018
4.43
 52,800 4.42 4.47 4.42 100 0 0.0
21/11/2018
4.42
 82,170 4.42 4.44 4.38 0 0 0
20/11/2018
4.42
 90,010 4.47 4.48 4.42 5,480 5,000 0.0
19/11/2018
4.47
 125,450 4.38 4.48 4.35 0 10,000 -0.1
16/11/2018
4.38
 87,010 4.33 4.42 4.31 29,800 0 0.2
15/11/2018
4.33
 116,500 4.38 4.43 4.33 0 1,000 0
14/11/2018
4.38
 82,670 4.41 4.42 4.38 0 0 0
13/11/2018
4.41
 150,760 4.42 4.42 4.34 3,000 0 0.0
12/11/2018
4.42
 211,580 4.43 4.43 4.38 0 0 0
09/11/2018
4.43
 348,780 4.50 4.50 4.40 2,000 50,890 -0.4
08/11/2018
4.50
 77,910 4.54 4.57 4.49 0 0 0
07/11/2018
4.54
 80,680 4.49 4.54 4.49 0 0 0
06/11/2018
4.49
 91,030 4.52 4.57 4.49 110 16,040 -0.1
05/11/2018
4.52
 197,390 4.52 4.59 4.52 0 47,510 -0.4
02/11/2018
4.52
 150,630 4.46 4.57 4.45 0 57,300 -0.5
01/11/2018
4.46
 283,970 4.57 4.57 4.43 600 59,880 -0.5
31/10/2018
4.57
 84,960 4.53 4.58 4.53 0 35,930 -0.3
30/10/2018
4.53
 152,120 4.53 4.54 4.49 16,040 54,200 -0.3
29/10/2018
4.53
 113,140 4.49 4.58 4.52 0 0 0
26/10/2018
4.49
 256,980 4.44 4.56 4.49 0 130,290 -1.1
25/10/2018
4.44
 121,930 4.54 4.54 4.44 0 25,400 -0.2
24/10/2018
4.54
 149,820 4.54 4.59 4.49 0 31,800 -0.3
23/10/2018
4.54
 81,690 4.63 4.63 4.49 0 15,440 -0.1
22/10/2018
4.63
 28,100 4.64 4.65 4.59 0 4,760 -0.0
19/10/2018
4.64
 146,290 4.66 4.66 4.57 0 45,390 -0.4
18/10/2018
4.66
 10,010 4.71 4.71 4.61 2,570 0 0.0
17/10/2018
4.71
 166,580 4.84 4.84 4.61 0 0 0
16/10/2018
4.84
 21,560 4.53 4.84 4.54 0 0 0
15/10/2018
4.53
 162,720 4.54 4.60 4.53 91,850 91,750 0.0
12/10/2018
4.54
 122,880 4.51 4.54 4.49 0 0 0
11/10/2018
4.51
 223,040 4.72 4.72 4.50 0 120 -0.0
10/10/2018
4.72
 30,110 4.72 4.74 4.68 0 0 0
09/10/2018
4.72
 188,570 4.74 4.77 4.70 0 6,000 -0.1
08/10/2018
4.74
 85,870 4.74 4.74 4.70 100 0 0.0
05/10/2018
4.74
 173,130 4.76 4.76 4.71 0 3,000 -0.0
04/10/2018
4.76
 230,930 4.76 4.80 4.75 0 3,000 -0.0
03/10/2018
4.76
 86,220 4.75 4.76 4.72 0 0 0
02/10/2018
4.75
 308,420 4.75 4.76 4.73 20 69,320 -0.6
01/10/2018
4.75
 115,100 4.76 4.82 4.75 0 3,000 -0.0
28/09/2018
4.76
 270,220 4.76 4.80 4.72 0 0 0
27/09/2018
4.76
 125,980 4.76 4.77 4.74 0 3,100 -0.0
26/09/2018
4.76
 157,770 4.74 4.79 4.73 0 0 0
25/09/2018
4.74
 156,130 4.73 4.76 4.68 0 0 0
24/09/2018
4.73
 240,510 4.66 4.75 4.67 0 2,000 -0.0
21/09/2018
4.66
 180,170 4.68 4.69 4.66 0 2,000 -0.0
20/09/2018
4.68
 92,130 4.67 4.69 4.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |