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)
19/09/2018
4.67
 313,690 4.60 4.71 4.60 5,000 4,280 0.0
18/09/2018
4.60
 201,320 4.63 4.63 4.60 0 0 0
17/09/2018
4.63
 106,100 4.63 4.65 4.59 1,820 160 0.0
14/09/2018
4.63
 226,980 4.63 4.65 4.59 0 2,000 -0.0
13/09/2018
4.63
 334,330 4.63 4.65 4.59 0 0 0
12/09/2018
4.63
 204,220 4.62 4.65 4.60 0 0 0
11/09/2018
4.62
 154,940 4.62 4.65 4.58 0 0 0
10/09/2018
4.62
 241,730 4.55 4.62 4.49 2,030 0 0.0
07/09/2018
4.55
 83,040 4.59 4.60 4.49 20 0 0.0
06/09/2018
4.59
 63,380 4.60 4.60 4.54 0 0 0
05/09/2018
4.60
 186,950 4.63 4.63 4.35 0 0 0
04/09/2018
4.63
 50,160 4.65 4.66 4.60 0 0 0
31/08/2018
4.65
 84,590 4.66 4.67 4.60 0 0 0
30/08/2018
4.66
 215,510 4.66 4.66 4.62 0 80,260 -0.7
29/08/2018
4.66
 78,310 4.66 4.68 4.62 39,000 8,900 0.3
28/08/2018
4.66
 137,990 4.66 4.67 4.62 100 0 0.0
27/08/2018
4.66
 97,740 4.67 4.68 4.63 0 0 0
24/08/2018
4.67
 98,470 4.65 4.70 4.61 5,000 0 0.0
23/08/2018
4.65
 140,040 4.69 4.71 4.63 0 0 0
22/08/2018
4.69
 251,850 4.59 4.71 4.58 34,030 0 0.3
21/08/2018
4.59
 141,610 4.60 4.62 4.58 30,000 0 0.2
20/08/2018
4.60
 112,920 4.61 4.64 4.43 0 0 0
17/08/2018
4.61
 78,800 4.58 4.63 4.58 3,000 0 0.0
16/08/2018
4.58
 169,870 4.59 4.63 4.52 2,500 0 0.0
15/08/2018
4.59
 376,080 4.58 4.68 4.58 0 0 0
14/08/2018
4.58
 237,910 4.65 4.68 4.58 100 0 0.0
13/08/2018
4.65
 92,310 4.68 4.68 4.62 0 0 0
10/08/2018
4.68
 108,030 4.66 4.70 4.65 0 7,090 -0.1
09/08/2018
4.66
 94,090 4.68 4.70 4.63 0 0 0
08/08/2018
4.68
 122,890 4.69 4.70 4.66 10,000 0 0.1
07/08/2018
4.69
 120,880 4.66 4.69 4.63 0 0 0
06/08/2018
4.66
 58,890 4.66 4.70 4.61 13,010 0 0.1
03/08/2018
4.66
 317,220 4.71 4.71 4.60 990 181,250 -1.5
02/08/2018
4.71
 448,340 4.81 4.81 4.64 0 0 0
01/08/2018
4.81
 154,720 4.86 4.88 4.76 0 0 0
31/07/2018
4.86
 495,490 4.93 4.97 4.78 16,010 0 0.1
30/07/2018
4.93
 738,230 4.88 4.99 4.85 0 0 0
27/07/2018
4.88
 130,160 4.80 4.88 4.77 0 10,000 -0.1
26/07/2018
4.80
 130,210 4.75 4.82 4.75 9,010 0 0.1
25/07/2018
4.75
 240,830 4.82 4.88 4.74 0 0 0
24/07/2018
4.82
 346,100 4.84 4.84 4.77 1,000 166,510 -1.4
23/07/2018
4.84
 401,900 4.87 5.02 4.80 50 0 0.0
20/07/2018
4.87
 91,760 4.88 4.88 4.82 0 500 -0.0
19/07/2018: Cổ tức tiền mặt tỉ lệ: 10%
19/07/2018
4.88
 210,180 4.84 4.91 4.78 850 0 0.0
18/07/2018
4.84
 1,129,210 4.70 4.95 4.65 0 0 0
17/07/2018
4.70
 178,210 4.64 4.70 4.64 5,000 0 0.0
16/07/2018
4.64
 149,340 4.63 4.69 4.64 0 0 0
13/07/2018
4.63
 73,490 4.58 4.63 4.59 0 0 0
12/07/2018
4.58
 31,980 4.58 4.60 4.54 100 0 0.0
11/07/2018
4.58
 202,020 4.62 4.62 4.42 0 0 0
10/07/2018
4.62
 279,720 4.57 4.72 4.62 0 177,560 -1.6
09/07/2018
4.57
 191,610 4.66 4.68 4.57 17,510 160,600 -1.3
06/07/2018
4.66
 239,060 4.52 4.66 4.50 0 0 0
05/07/2018
4.52
 454,840 4.54 4.62 4.52 10 0 0
04/07/2018
4.54
 280,110 4.46 4.54 4.45 0 0 0
03/07/2018
4.46
 570,150 4.60 4.67 4.46 0 318,660 -2.9
02/07/2018
4.60
 204,440 4.61 4.62 4.56 0 2,800 -0.0
29/06/2018
4.61
 70,350 4.72 4.73 4.60 0 0 0
28/06/2018
4.72
 114,100 4.73 4.73 4.62 0 0 0
27/06/2018
4.73
 198,580 4.69 4.77 4.65 200 0 0.0
26/06/2018
4.69
 207,410 4.72 4.77 4.61 0 0 0
25/06/2018
4.72
 131,080 4.75 4.75 4.69 0 0 0
22/06/2018
4.75
 230,630 4.68 4.75 4.68 0 2,500 -0.0
21/06/2018
4.68
 180,890 4.62 4.68 4.58 0 0 0
20/06/2018
4.62
 450,490 4.59 4.70 4.58 0 232,860 -2.1
19/06/2018
4.59
 596,040 4.78 4.78 4.50 1,000 0 0.0
18/06/2018
4.78
 146,630 4.80 4.82 4.68 0 0 0
15/06/2018
4.80
 45,430 4.76 4.82 4.75 0 0 0
14/06/2018
4.76
 71,060 4.76 4.83 4.76 0 0 0
13/06/2018
4.76
 110,790 4.77 4.78 4.73 10 0 0
12/06/2018
4.77
 233,520 4.85 4.85 4.70 1,200 0 0.0
11/06/2018
4.85
 200,830 4.88 4.88 4.78 0 0 0
08/06/2018
4.88
 99,320 4.92 4.93 4.83 0 0 0
07/06/2018
4.92
 218,280 4.93 5.00 4.88 0 10,300 -0.1
06/06/2018
4.93
 316,400 4.80 5.00 4.78 19,400 0 0.2
05/06/2018
4.80
 72,530 4.90 4.93 4.80 0 0 0
04/06/2018
4.90
 483,880 4.74 4.90 4.71 4,000 203,450 -1.9
01/06/2018
4.74
 210,410 4.76 4.79 4.70 11,300 0 0.1
31/05/2018
4.76
 265,240 4.69 4.78 4.73 0 0 0
30/05/2018
4.69
 147,200 4.77 4.77 4.68 0 0 0
29/05/2018
4.77
 190,540 4.52 4.80 4.52 0 0 0
28/05/2018
4.52
 653,950 4.74 4.74 4.48 0 0 0
25/05/2018
4.74
 743,310 4.87 4.87 4.74 0 155,000 -1.5
24/05/2018
4.87
 385,130 4.99 5.00 4.86 0 0 0
23/05/2018
4.99
 179,340 5.02 5.02 4.93 0 0 0
22/05/2018
5.02
 793,590 5.13 5.23 4.98 0 4,150 -0.0
21/05/2018
5.13
 1,464,440 4.90 5.23 4.92 0 0 0
18/05/2018
4.90
 286,120 4.88 4.92 4.79 0 4,570 -0.0
17/05/2018
4.88
 83,810 4.89 4.92 4.87 0 0 0
16/05/2018
4.89
 50,340 4.97 4.97 4.88 0 0 0
15/05/2018
4.97
 181,800 4.98 4.98 4.88 200 0 0.0
14/05/2018
4.98
 205,980 4.84 5.02 4.86 0 0 0
11/05/2018
4.84
 240,200 4.80 4.87 4.76 1,000 0 0.0
10/05/2018
4.80
 299,160 4.92 4.94 4.78 1,000 20,000 -0.2
09/05/2018
4.92
 177,910 4.95 4.98 4.92 37,000 0 0.4
08/05/2018
4.95
 173,180 4.93 4.95 4.90 10 0 0.0
07/05/2018
4.93
 205,160 4.95 4.95 4.83 0 30,000 -0.3
04/05/2018
4.95
 209,260 4.99 5.02 4.90 4,000 39,270 -0.3
03/05/2018
4.99
 224,220 4.96 5.00 4.90 0 0 0
02/05/2018
4.96
 615,950 4.78 5.10 4.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |