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)
27/04/2016
3.54
 673,840 3.63 3.63 3.50 1,000 0 0.0
26/04/2016
3.63
 1,184,440 3.41 3.63 3.45 34,300 100,000 -0.5
25/04/2016
3.41
 323,910 3.45 3.54 3.41 6,000 0 0.0
22/04/2016
3.45
 380,590 3.41 3.50 3.41 10,600 2,000 0.1
21/04/2016
3.41
 416,550 3.41 3.50 3.41 69,400 0 0.5
20/04/2016
3.41
 531,480 3.45 3.45 3.36 25,300 0 0.2
19/04/2016
3.45
 485,330 3.50 3.50 3.41 1,000 8,000 -0.1
15/04/2016
3.50
 520,440 3.54 3.58 3.50 97,900 50,000 0.4
14/04/2016
3.54
 461,870 3.54 3.58 3.50 3,300 80,000 -0.6
13/04/2016
3.54
 466,520 3.54 3.58 3.50 34,600 0 0.3
12/04/2016
3.54
 655,770 3.58 3.63 3.54 0 4,490 -0.0
11/04/2016
3.58
 1,270,950 3.58 3.67 3.58 25,000 0 0.2
08/04/2016
3.58
 1,286,280 3.54 3.72 3.54 115,300 0 0.9
07/04/2016
3.54
 484,320 3.63 3.67 3.50 0 0 0
06/04/2016
3.63
 684,640 3.50 3.63 3.50 202,480 0 1.6
05/04/2016
3.50
 1,089,510 3.41 3.54 3.41 0 25,000 -0.2
04/04/2016
3.41
 740,480 3.54 3.58 3.41 25,000 34,000 -0.1
01/04/2016
3.54
 765,190 3.54 3.58 3.50 0 103,340 -0.8
31/03/2016
3.54
 1,277,370 3.76 3.76 3.54 6,000 19,250 -0.1
30/03/2016
3.76
 658,560 3.81 3.81 3.72 90,200 1,000 0.7
29/03/2016
3.81
 1,188,080 3.90 3.90 3.72 58,190 0 0.5
28/03/2016
3.90
 1,882,010 3.76 3.99 3.85 111,000 30,160 0.7
25/03/2016
3.76
 1,353,630 3.85 3.85 3.67 7,000 37,980 -0.3
24/03/2016
3.85
 1,858,620 3.76 3.90 3.81 15,000 100,000 -0.7
23/03/2016
3.76
 1,241,170 3.76 3.81 3.72 59,200 100,000 -0.3
22/03/2016
3.76
 1,745,200 3.67 3.85 3.63 18,400 200,000 -1.5
21/03/2016
3.67
 1,445,610 3.81 3.85 3.63 37,000 87,390 -0.4
18/03/2016
3.81
 1,382,670 3.76 3.90 3.72 9,000 440,550 -3.7
17/03/2016
3.76
 2,662,660 3.72 3.94 3.72 258,190 596,040 -2.9
16/03/2016
3.72
 1,814,100 3.50 3.72 3.45 191,810 10 1.5
15/03/2016
3.50
 981,150 3.50 3.54 3.41 150,300 79,000 0.6
14/03/2016
3.50
 1,764,290 3.27 3.50 3.27 10,000 0 0.1
11/03/2016
3.27
 886,320 3.41 3.41 3.27 0 0 0
10/03/2016
3.41
 1,236,150 3.45 3.54 3.41 14,000 0 0.1
09/03/2016
3.45
 2,426,050 3.23 3.45 3.41 55,200 160,000 -0.8
08/03/2016
3.23
 453,920 3.05 3.23 3.23 0 0 0
07/03/2016
3.05
 373,200 3.09 3.14 3.05 0 0 0
04/03/2016
3.09
 182,730 3.09 3.14 3.05 0 0 0
03/03/2016
3.09
 558,610 3.09 3.18 3.05 0 370,000 -2.6
02/03/2016
3.09
 383,360 3.14 3.14 3.09 50,000 130,000 -0.6
01/03/2016
3.14
 775,490 3.14 3.18 3.09 39,200 98,750 -0.4
29/02/2016
3.14
 925,270 3.05 3.14 3.05 0 60,000 -0.4
26/02/2016
3.05
 537,110 3.05 3.09 3.00 0 30,000 -0.2
25/02/2016
3.05
 538,270 3.14 3.18 3.05 0 25,000 -0.2
24/02/2016
3.14
 1,979,240 3.00 3.18 2.96 270,000 105,000 1.1
23/02/2016
3.00
 343,060 3.00 3.05 2.96 5,000 20,000 -0.1
22/02/2016
3.00
 830,990 2.96 3.05 2.96 0 80,000 -0.5
19/02/2016
2.96
 551,090 3.00 3.00 2.91 18,000 0 0.1
18/02/2016
3.00
 139,960 2.96 3.00 2.96 0 50,000 -0.3
17/02/2016
2.96
 198,600 2.96 3.00 2.96 8,000 23,070 -0.1
16/02/2016
2.96
 246,690 2.96 3.00 2.91 0 40,000 -0.3
15/02/2016
2.96
 186,580 3.00 3.00 2.91 6,000 38,300 -0.2
05/02/2016
3.00
 89,820 2.96 3.00 2.91 0 9,800 -0.1
04/02/2016
2.96
 135,670 2.96 3.00 2.91 19,990 12,300 0.1
03/02/2016
2.96
 425,420 3.00 3.00 2.82 8,200 34,000 -0.2
02/02/2016
3.00
 139,430 3.05 3.05 2.96 0 0 0
01/02/2016
3.05
 280,740 2.96 3.09 2.96 5,200 0 0.0
29/01/2016
2.96
 270,700 2.91 3.00 2.91 4,000 10,000 -0.0
28/01/2016
2.91
 357,390 2.96 3.00 2.91 0 0 0
27/01/2016
2.96
 352,230 2.91 3.00 2.96 3,920 0 0.0
26/01/2016
2.91
 626,800 3.00 3.00 2.87 2,470 0 0.0
25/01/2016
3.00
 541,050 2.87 3.05 2.91 0 0 0
22/01/2016
2.87
 1,206,820 2.69 2.87 2.69 779,200 4,000 4.8
21/01/2016
2.69
 931,720 2.82 2.82 2.64 0 20,000 -0.1
20/01/2016
2.82
 505,430 2.91 2.96 2.82 80,980 20,000 0.4
19/01/2016
2.91
 425,300 2.87 2.96 2.82 78,110 61,000 0.1
18/01/2016
2.87
 1,365,670 3.00 3.00 2.82 38,500 511,300 -3.0
15/01/2016
3.00
 593,970 3.09 3.14 3.00 0 289,860 -2.0
14/01/2016
3.09
 501,780 3.14 3.14 3.00 0 173,000 -1.2
13/01/2016
3.14
 540,410 3.14 3.23 3.09 11,000 41,000 -0.2
12/01/2016
3.14
 550,220 3.00 3.18 3.05 6,550 86,000 -0.5
11/01/2016
3.00
 316,560 3.00 3.09 2.96 10,000 0 0.1
08/01/2016
3.00
 787,940 3.00 3.05 2.91 92,200 0 0.6
07/01/2016
3.00
 986,590 3.14 3.14 3.00 12,840 0 0.1
06/01/2016
3.14
 561,000 3.09 3.18 3.09 4,600 0 0.0
05/01/2016
3.09
 911,920 3.18 3.18 3.09 5,600 0 0.0
04/01/2016
3.18
 654,690 3.23 3.27 3.18 57,180 0 0.4
31/12/2015
3.23
 342,050 3.23 3.27 3.18 500 0 0.0
30/12/2015
3.23
 586,820 3.18 3.27 3.18 700 0 0.0
29/12/2015
3.18
 753,950 3.09 3.18 3.05 13,000 37,000 -0.2
28/12/2015
3.09
 1,136,740 3.18 3.23 3.09 0 47,840 -0.3
25/12/2015
3.18
 858,970 3.23 3.32 3.18 1,100 0 0.0
24/12/2015
3.23
 639,750 3.27 3.32 3.23 300 0 0.0
23/12/2015
3.27
 1,109,040 3.32 3.36 3.23 0 48,000 -0.3
22/12/2015
3.32
 991,040 3.32 3.41 3.27 116,930 0 0.9
21/12/2015
3.32
 2,232,640 3.36 3.41 3.27 5,300 0 0.0
18/12/2015
3.36
 5,100,380 3.45 3.50 3.36 1,663,380 4,550,320 -21.6
17/12/2015
3.45
 1,341,560 3.23 3.45 3.32 12,700 0 0.1
16/12/2015
3.23
 5,880,430 3.18 3.32 3.18 2,700 5,601,830 -40.5
15/12/2015
3.18
 439,940 3.14 3.23 3.09 8,200 133,830 -0.9
14/12/2015
3.14
 1,286,950 3.36 3.36 3.14 1,000 41,720 -0.3
11/12/2015
3.36
 166,720 3.41 3.45 3.32 0 0 0
10/12/2015
3.41
 244,790 3.45 3.50 3.41 200 0 0.0
09/12/2015
3.45
 799,880 3.58 3.63 3.45 118,530 322,720 -1.6
08/12/2015
3.58
 288,660 3.63 3.63 3.54 0 0 0
07/12/2015
3.63
 201,650 3.63 3.63 3.54 10,000 100,900 -0.7
04/12/2015
3.63
 225,630 3.63 3.63 3.54 500 0 0.0
03/12/2015
3.63
 244,210 3.67 3.67 3.58 0 60,510 -0.5
02/12/2015
3.67
 242,870 3.63 3.72 3.63 10,000 40,340 -0.3
01/12/2015
3.63
 212,430 3.67 3.72 3.63 0 60,540 -0.5

Chính sách bảo mật | Điều khoản sử dụng |