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)
30/11/2015
3.67
 571,400 3.67 3.81 3.63 3,000 0 0.0
27/11/2015
3.67
 430,290 3.76 3.81 3.63 0 60,570 -0.5
26/11/2015
3.76
 352,990 3.72 3.85 3.72 0 5,000 -0.0
25/11/2015
3.72
 438,860 3.81 3.81 3.72 0 62,440 -0.5
24/11/2015
3.81
 539,170 3.94 3.94 3.81 0 0 0
23/11/2015
3.94
 554,090 3.90 3.99 3.90 100 0 0.0
20/11/2015
3.90
 862,640 3.67 3.90 3.72 20,000 0 0.2
19/11/2015
3.67
 334,690 3.72 3.76 3.67 0 43,530 -0.4
18/11/2015
3.72
 327,670 3.81 3.81 3.67 0 33,750 -0.3
17/11/2015
3.81
 468,900 3.76 3.81 3.72 200 66,020 -0.6
16/11/2015
3.76
 191,360 3.76 3.81 3.67 0 0 0
13/11/2015
3.76
 272,270 3.76 3.81 3.72 0 0 0
12/11/2015
3.76
 322,710 3.76 3.76 3.67 0 0 0
11/11/2015
3.76
 521,540 3.90 3.90 3.72 5,700 10,000 -0.0
10/11/2015
3.90
 268,510 3.90 3.99 3.81 600 15,000 -0.1
09/11/2015
3.90
 170,730 3.99 3.99 3.90 20,230 6,500 0.1
06/11/2015
3.99
 271,560 4.03 4.03 3.90 0 12,170 -0.1
05/11/2015
4.03
 158,430 4.03 4.03 3.99 0 6,600 -0.1
04/11/2015
4.03
 301,550 4.03 4.08 3.99 38,240 0 0.3
03/11/2015
4.03
 467,650 3.85 4.03 3.90 152,880 19,460 1.2
02/11/2015
3.85
 307,850 3.90 3.94 3.85 0 10,640 -0.1
30/10/2015
3.90
 218,790 3.94 3.99 3.90 0 14,000 -0.1
29/10/2015
3.94
 378,700 3.94 3.99 3.85 0 25,000 -0.2
28/10/2015
3.94
 307,060 3.94 4.03 3.94 0 15,120 -0.1
27/10/2015
3.94
 402,290 4.03 4.03 3.94 0 0 0
26/10/2015
4.03
 218,970 4.03 4.12 3.99 63,720 0 0.6
23/10/2015
4.03
 420,860 4.12 4.12 4.03 5,000 0 0.0
22/10/2015
4.12
 1,102,210 4.03 4.12 3.94 50,240 606,640 -5.0
21/10/2015
4.03
 665,190 4.21 4.21 4.03 0 225,130 -2.1
20/10/2015
4.21
 371,160 4.35 4.35 4.21 0 247,400 -2.3
19/10/2015
4.35
 142,840 4.35 4.39 4.30 840 0 0.0
16/10/2015
4.35
 580,190 4.35 4.44 4.30 0 12,000 -0.1
15/10/2015
4.35
 500,850 4.35 4.39 4.26 20,220 0 0.2
14/10/2015
4.35
 596,150 4.39 4.48 4.30 60,630 0 0.6
13/10/2015
4.39
 351,940 4.39 4.44 4.35 60,860 0 0.6
12/10/2015
4.39
 442,130 4.44 4.48 4.35 60,660 0 0.6
09/10/2015
4.44
 840,560 4.53 4.57 4.39 65,660 0 0.7
08/10/2015
4.53
 1,831,680 4.30 4.53 4.26 710,800 100 7.1
07/10/2015
4.30
 1,479,510 4.17 4.44 4.12 581,390 0 5.5
06/10/2015
4.17
 1,358,600 3.90 4.17 3.94 417,220 302,000 1.0
05/10/2015
3.90
 1,243,990 3.85 3.94 3.76 467,540 103,000 3.1
02/10/2015
3.85
 427,190 3.94 3.94 3.81 0 165,460 -1.4
01/10/2015
3.94
 110,180 3.94 3.99 3.90 300 0 0.0
30/09/2015
3.94
 218,120 3.99 3.99 3.90 3,300 150,000 -1.3
29/09/2015
3.99
 329,670 3.99 3.99 3.85 19,000 6,000 0.1
28/09/2015
3.99
 216,140 3.99 4.08 3.94 300 0 0.0
25/09/2015
3.99
 293,200 4.03 4.08 3.94 0 100,000 -0.9
24/09/2015
4.03
 566,050 4.08 4.12 3.94 10,000 330,000 -2.9
23/09/2015
4.08
 631,240 4.03 4.12 3.99 200 180,000 -1.6
22/09/2015
4.03
 1,093,620 3.90 4.08 3.90 6,530 203,250 -1.8
21/09/2015
3.90
 211,780 3.90 3.94 3.85 42,550 30,880 0.1
18/09/2015
3.90
 508,630 3.81 3.90 3.85 200,660 0 1.7
17/09/2015
3.81
 90,310 3.85 3.90 3.76 0 0 0
16/09/2015
3.85
 341,070 3.72 3.90 3.81 0 0 0
15/09/2015
3.72
 222,640 3.76 3.81 3.67 0 119,340 -1.0
14/09/2015
3.76
 276,350 3.85 3.85 3.72 600 790 -0.0
11/09/2015
3.85
 168,150 3.90 3.94 3.85 0 19,890 -0.2
10/09/2015
3.90
 347,310 3.81 3.94 3.81 0 0 0
09/09/2015
3.81
 282,260 3.81 3.90 3.81 13,000 2,000 0.1
08/09/2015
3.81
 230,290 3.81 3.90 3.81 700 19,890 -0.2
07/09/2015
3.81
 192,900 3.85 3.90 3.81 8,400 20,000 -0.1
04/09/2015
3.85
 168,450 3.90 3.94 3.85 0 0 0
03/09/2015
3.90
 336,880 3.94 4.03 3.81 15,000 103,450 -0.8
01/09/2015
3.94
 553,970 3.81 4.03 3.81 0 0 0
31/08/2015
3.81
 372,940 3.90 3.90 3.81 2,000 79,600 -0.7
28/08/2015
3.90
 370,540 3.85 3.94 3.85 8,000 21,800 -0.1
27/08/2015
3.85
 491,680 3.85 3.99 3.85 0 124,780 -1.1
26/08/2015
3.85
 634,960 3.72 3.90 3.63 5,000 228,570 -1.9
25/08/2015: Cổ tức tiền mặt tỉ lệ: 8%
25/08/2015
3.72
 900,650 3.90 3.99 3.67 29,100 141,480 -0.9
24/08/2015
3.90
 1,348,290 4.19 4.19 3.90 62,000 111,150 -0.5
21/08/2015
4.19
 584,820 4.31 4.31 4.06 0 109,350 -1.1
20/08/2015
4.31
 439,990 4.39 4.43 4.27 0 299,520 -3.1
19/08/2015
4.39
 418,370 4.35 4.43 4.31 0 0 0
18/08/2015
4.35
 283,100 4.35 4.39 4.31 0 19,880 -0.2
17/08/2015
4.35
 339,460 4.39 4.43 4.23 0 0 0
14/08/2015
4.39
 239,780 4.43 4.47 4.35 0 59,640 -0.6
13/08/2015
4.43
 451,660 4.47 4.51 4.31 0 79,520 -0.9
12/08/2015
4.47
 825,320 4.47 4.60 4.43 23,580 800 0.2
11/08/2015
4.47
 376,930 4.47 4.51 4.43 0 0 0
10/08/2015
4.47
 218,720 4.47 4.47 4.43 0 0 0
07/08/2015
4.47
 329,990 4.51 4.51 4.43 0 0 0
06/08/2015
4.51
 132,960 4.51 4.55 4.47 0 0 0
05/08/2015
4.51
 460,730 4.43 4.55 4.43 151,850 0 1.7
04/08/2015
4.43
 300,910 4.43 4.51 4.39 0 0 0
03/08/2015
4.43
 322,720 4.47 4.51 4.39 0 15,000 -0.2
31/07/2015
4.47
 407,310 4.60 4.60 4.47 3,400 4,000 -0.0
30/07/2015
4.60
 379,710 4.51 4.60 4.47 100,340 0 1.1
29/07/2015
4.51
 206,490 4.47 4.55 4.47 500 0 0.0
28/07/2015
4.47
 1,648,290 4.47 4.64 4.39 0 953,830 -10.5
27/07/2015
4.47
 767,420 4.35 4.47 4.35 181,310 429,110 -2.7
24/07/2015
4.35
 979,550 4.47 4.51 4.31 8,000 633,570 -6.7
23/07/2015
4.47
 931,150 4.51 4.60 4.43 0 791,000 -8.7
22/07/2015
4.51
 952,800 4.60 4.60 4.47 59,160 836,820 -8.5
21/07/2015
4.60
 1,474,770 4.64 4.64 4.43 19,720 1,086,400 -11.7
20/07/2015
4.64
 1,381,090 4.76 4.80 4.47 39,440 1,086,400 -11.8
17/07/2015
4.76
 642,610 4.76 4.84 4.76 60,660 550,700 -5.7
16/07/2015
4.76
 525,650 4.76 4.84 4.72 59,100 366,200 -3.6
15/07/2015
4.76
 508,630 4.92 4.92 4.76 0 50,000 -0.6
14/07/2015
4.92
 502,070 4.92 4.97 4.84 39,400 4,000 0.4
13/07/2015
4.92
 636,430 4.97 5.01 4.88 135,000 0 1.6

Chính sách bảo mật | Điều khoản sử dụng |