CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

13.20
-0.10
(-0.75%)
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
(2024-10-14) 		-0.70 -5% 25,138,700 -257,780 -3.1
13.15
14
13.30
2 tháng
(2024-09-16) 		0.13 0.99% 55,892,500 509,590 7.3
13.15
14
13.30
3 tháng
(2024-08-15) 		0.04 0.27% 95,066,700 352,038 5.1
13.07
14
13.30
6 tháng
(2024-05-17) 		-0.49 -3.54% 363,341,200 -2,289,733 -36.7
12.69
15.50
13.30
12 tháng
(2023-11-20) 		1.65 14.18% 683,209,700 -4,860,862 -81.1
11.31
15.74
13.30
24 tháng
(2022-11-24) 		6.35 91.43% 1,361,553,200 -5,690,239 -99.2
6.95
15.74
13.30
36 tháng
(2021-11-29) 		-6.87 -34.08% 1,946,684,200 3,309,496 137.3
6.16
22.55
13.30
60 tháng
(2019-12-10) 		5 60.33% 3,495,194,990 5,415,086 205.4
4.64
24.38
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2017
5.57
 410,400 5.66 5.74 5.54 0 5,000 -0.1
29/08/2017
5.66
 1,411,410 5.31 5.66 5.26 50 1,100 -0.0
28/08/2017
5.31
 705,520 5.38 5.43 5.19 5,550 9,520 -0.0
25/08/2017
5.38
 824,490 5.35 5.38 5.21 0 0 0
24/08/2017
5.35
 610,810 5.43 5.45 5.26 0 18,000 -0.2
23/08/2017
5.43
 534,970 5.16 5.43 5.16 100 0 0.0
22/08/2017
5.16
 1,851,910 5.43 5.43 5.07 5,200 290 0.1
21/08/2017
5.43
 1,983,120 5.83 5.90 5.43 0 32,490 -0.4
18/08/2017: Cổ tức tiền mặt tỉ lệ: 8%
18/08/2017
5.83
 756,060 5.83 5.98 5.71 0 0 0
17/08/2017
5.83
 1,623,230 6.19 6.21 5.83 790 0 0.0
16/08/2017
6.19
 1,348,920 6.19 6.41 5.99 32,910 100 0.4
15/08/2017
6.19
 1,461,120 6.19 6.50 6.15 180 12,000 -0.2
14/08/2017
6.19
 1,838,890 5.79 6.19 5.74 0 0 0
11/08/2017
5.79
 1,380,610 5.97 6.06 5.76 300 52,890 -0.7
10/08/2017
5.97
 1,179,380 6.21 6.21 5.90 90 2,500 -0.0
09/08/2017
6.21
 2,522,000 5.83 6.24 5.65 140 27,220 -0.4
08/08/2017
5.83
 1,664,120 5.74 6.03 5.74 40 115,000 -1.5
07/08/2017
5.74
 2,345,710 5.90 6.24 5.74 7,690 100,050 -1.2
04/08/2017
5.90
 1,903,940 5.52 5.90 5.63 7,000 2,930 0.1
03/08/2017
5.52
 1,823,010 5.16 5.52 5.11 30,060 1,120 0.3
02/08/2017
5.16
 2,415,010 5.07 5.34 4.93 330 6,800 -0.1
01/08/2017
5.07
 2,999,330 4.93 5.25 5.02 100 1,300 -0.0
31/07/2017
4.93
 1,950,810 4.62 4.93 4.64 1,000 2,600 -0.0
28/07/2017
4.62
 1,112,560 4.78 4.93 4.62 590 26,040 -0.3
27/07/2017
4.78
 4,023,250 4.48 4.78 4.58 100 7,830 -0.1
26/07/2017
4.48
 1,151,230 4.20 4.48 4.19 210 27,000 -0.3
25/07/2017
4.20
 142,560 4.19 4.20 4.07 140 4,850 -0.0
24/07/2017
4.19
 312,320 4.22 4.22 4.04 22,810 0 0.2
21/07/2017
4.22
 107,820 4.22 4.22 4.19 8,020 0 0.1
20/07/2017
4.22
 240,540 4.21 4.26 4.19 0 0 0
19/07/2017
4.21
 211,480 4.23 4.24 4.20 40,200 50,740 -0.1
18/07/2017
4.23
 142,150 4.20 4.26 4.20 20 0 0.0
17/07/2017
4.20
 202,750 4.28 4.28 4.19 100 5,000 -0.0
14/07/2017
4.28
 336,660 4.30 4.32 4.25 0 13,600 -0.1
13/07/2017
4.30
 499,410 4.31 4.36 4.26 100 6,500 -0.1
12/07/2017
4.31
 173,320 4.33 4.35 4.27 70,200 7,500 0.6
11/07/2017
4.33
 150,610 4.33 4.40 4.26 66,300 0 0.6
10/07/2017
4.33
 115,250 4.35 4.40 4.28 0 1,600 -0.0
07/07/2017
4.35
 434,390 4.32 4.39 4.25 90 0 0.0
06/07/2017
4.32
 73,980 4.40 4.41 4.32 250 0 0.0
05/07/2017
4.40
 384,770 4.38 4.42 4.36 2,300 3,330 -0.0
04/07/2017
4.38
 459,760 4.32 4.39 4.30 0 0 0
03/07/2017
4.32
 427,610 4.25 4.32 4.23 0 2,500 -0.0
30/06/2017
4.25
 379,140 4.22 4.31 4.21 0 0 0
29/06/2017
4.22
 535,160 4.17 4.26 4.13 0 0 0
28/06/2017
4.17
 147,480 4.25 4.25 4.17 0 2,760 -0.0
27/06/2017
4.25
 383,990 4.17 4.25 4.15 0 0 0
26/06/2017
4.17
 245,200 4.24 4.24 4.16 40 0 0.0
23/06/2017
4.24
 294,650 4.22 4.26 4.17 0 39,120 -0.4
22/06/2017
4.22
 329,220 4.26 4.26 4.19 0 41,300 -0.4
21/06/2017
4.26
 169,790 4.33 4.35 4.23 0 0 0
20/06/2017
4.33
 111,020 4.37 4.40 4.28 0 10 -0.0
19/06/2017
4.37
 57,710 4.36 4.43 4.33 0 0 0
16/06/2017
4.36
 102,960 4.41 4.44 4.35 0 49,900 -0.5
15/06/2017
4.41
 537,610 4.40 4.49 4.40 196,000 70,870 1.2
14/06/2017
4.40
 317,500 4.34 4.49 4.34 0 107,440 -1.1
13/06/2017
4.34
 164,510 4.30 4.35 4.26 44,000 0 0.4
12/06/2017
4.30
 197,500 4.31 4.31 4.22 84,970 0 0.8
09/06/2017
4.31
 174,010 4.26 4.31 4.20 13,190 800 0.1
08/06/2017
4.26
 149,700 4.23 4.26 4.19 0 6,500 -0.1
07/06/2017
4.23
 282,840 4.22 4.28 4.17 0 0 0
06/06/2017
4.22
 258,610 4.23 4.23 4.13 0 0 0
05/06/2017
4.23
 130,640 4.34 4.35 4.19 0 0 0
02/06/2017
4.34
 167,500 4.23 4.35 4.13 0 1,470 -0.0
01/06/2017
4.23
 160,530 4.15 4.26 4.13 0 0 0
31/05/2017
4.15
 393,590 4.26 4.40 4.04 0 0 0
30/05/2017
4.26
 745,670 4.35 4.35 4.21 0 23,530 -0.2
29/05/2017
4.35
 278,390 4.42 4.48 4.31 0 0 0
26/05/2017
4.42
 725,220 4.40 4.58 4.40 0 0 0
25/05/2017
4.40
 173,040 4.14 4.40 4.14 0 0 0
24/05/2017
4.14
 422,140 4.28 4.30 4.14 0 0 0
23/05/2017
4.28
 310,670 4.40 4.40 4.28 0 0 0
22/05/2017
4.40
 427,280 4.35 4.44 4.33 0 8,000 -0.1
19/05/2017
4.35
 503,190 4.33 4.44 4.31 0 20,000 -0.2
18/05/2017
4.33
 1,042,640 4.48 4.48 4.33 5,000 283,700 -2.7
17/05/2017
4.48
 913,140 4.69 4.69 4.46 0 283,710 -2.9
16/05/2017
4.69
 1,369,360 4.73 4.80 4.58 475,740 13,000 4.9
15/05/2017
4.73
 698,950 4.58 4.76 4.53 0 4,550 -0.0
12/05/2017
4.58
 1,027,300 4.35 4.62 4.35 0 113,930 -1.1
11/05/2017
4.35
 1,180,100 4.42 4.42 4.29 0 394,580 -3.8
10/05/2017
4.42
 1,121,820 4.49 4.60 4.42 0 232,860 -2.3
09/05/2017
4.49
 752,210 4.37 4.62 4.37 0 61,990 -0.6
08/05/2017
4.37
 1,816,710 4.09 4.37 4.10 0 31,100 -0.3
05/05/2017
4.09
 1,098,130 3.89 4.16 3.89 0 5,000 -0.0
04/05/2017
3.89
 435,320 3.82 3.90 3.81 0 0 0
03/05/2017
3.82
 157,350 3.75 3.82 3.75 0 0 0
28/04/2017
3.75
 145,690 3.82 3.84 3.75 0 700 -0.0
27/04/2017
3.82
 498,120 3.86 3.88 3.77 0 0 0
26/04/2017
3.86
 266,360 3.81 3.90 3.79 3,000 1,750 0.0
25/04/2017
3.81
 646,940 3.77 3.90 3.77 0 350,360 -3.0
24/04/2017
3.77
 368,570 3.66 3.84 3.68 2,500 10,370 -0.1
21/04/2017
3.66
 349,290 3.63 3.67 3.57 0 74,150 -0.6
20/04/2017
3.63
 655,150 3.77 3.86 3.59 25,000 97,080 -0.6
19/04/2017
3.77
 0 3.77 3.77 3.77 0 0 0
18/04/2017
3.77
 0 3.77 3.77 3.77 0 0 0
17/04/2017
3.77
 0 3.77 3.77 3.77 0 0 0
14/04/2017
3.77
 0 3.77 3.77 3.77 0 0 0
13/04/2017
3.77
 0 3.77 3.77 3.77 0 0 0
12/04/2017
3.77
 0 3.77 3.77 3.77 0 0 0
11/04/2017
3.77
 0 3.77 3.77 3.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |