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)
10/07/2015
4.97
 1,301,680 4.76 5.05 4.80 40,420 0 0.5
09/07/2015
4.76
 1,082,650 4.72 4.84 4.72 59,130 803,960 -8.6
08/07/2015
4.72
 1,675,850 4.92 4.97 4.72 59,830 1,569,150 -17.5
07/07/2015
4.92
 681,820 4.88 4.97 4.84 59,130 47,890 0.1
06/07/2015
4.88
 268,050 4.80 4.92 4.80 59,130 0 0.7
03/07/2015
4.80
 314,590 4.80 4.92 4.76 220 2,150 -0.0
02/07/2015
4.80
 186,410 4.68 4.84 4.68 59,130 700 0.7
01/07/2015
4.68
 262,340 4.80 4.84 4.68 59,130 0 0.7
30/06/2015
4.80
 249,750 4.76 4.88 4.72 526,384 496,964 0.3
29/06/2015
4.76
 161,110 4.76 4.76 4.68 47,660 31,660 0.2
26/06/2015
4.76
 62,150 4.76 4.80 4.76 1,000 0 0.0
25/06/2015
4.76
 188,200 4.84 4.84 4.76 0 60 -0.0
24/06/2015
4.84
 90,620 4.80 4.84 4.76 20,080 0 0.2
23/06/2015
4.80
 122,100 4.84 4.88 4.80 19,290 0 0.2
22/06/2015
4.84
 122,730 4.92 4.92 4.80 54,300 0 0.6
19/06/2015
4.92
 961,960 4.84 4.92 4.76 874,550 128,420 8.9
18/06/2015
4.84
 189,240 4.76 4.84 4.72 54,330 0 0.6
17/06/2015
4.76
 443,040 4.80 4.84 4.68 54,330 0 0.6
16/06/2015
4.80
 544,260 4.97 4.97 4.80 180,050 2,050 2.1
15/06/2015
4.97
 407,460 4.92 5.05 4.88 37,700 870 0.4
12/06/2015
4.92
 351,790 4.92 5.05 4.84 6,300 0 0.1
11/06/2015
4.92
 1,409,090 4.64 4.92 4.68 0 0 0
10/06/2015
4.64
 210,670 4.68 4.68 4.64 0 0 0
09/06/2015
4.68
 281,180 4.76 4.76 4.68 0 5,000 -0.1
08/06/2015
4.76
 474,170 4.76 4.84 4.76 88,000 100 1.0
05/06/2015
4.76
 544,560 4.68 4.84 4.72 0 0 0
04/06/2015
4.68
 273,610 4.64 4.72 4.60 5,000 0 0.1
03/06/2015
4.64
 317,640 4.64 4.72 4.60 20,180 0 0.2
02/06/2015
4.64
 247,840 4.72 4.76 4.64 54,240 0 0.6
01/06/2015
4.72
 283,640 4.72 4.84 4.72 55,040 15,000 0.5
29/05/2015
4.72
 559,840 4.68 4.92 4.72 66,950 0 0.8
28/05/2015
4.68
 550,940 4.64 4.76 4.64 94,150 60,000 0.4
27/05/2015
4.64
 245,000 4.64 4.68 4.60 54,150 8,000 0.5
26/05/2015
4.64
 333,910 4.55 4.76 4.55 55,350 1,650 0.6
25/05/2015
4.55
 145,920 4.55 4.60 4.47 10,000 0 0.1
22/05/2015
4.55
 119,540 4.55 4.60 4.43 53,880 5,350 0.5
21/05/2015
4.55
 298,610 4.47 4.55 4.43 40,940 37,000 0.0
20/05/2015
4.47
 242,230 4.27 4.55 4.27 17,960 0 0.2
19/05/2015
4.27
 142,790 4.23 4.35 4.27 32,970 5,000 0.3
18/05/2015
4.23
 318,790 4.43 4.43 4.23 0 58,500 -0.6
15/05/2015
4.43
 288,690 4.47 4.51 4.39 0 24,500 -0.3
14/05/2015
4.47
 71,190 4.47 4.51 4.43 15,000 0 0.2
13/05/2015
4.47
 103,320 4.55 4.55 4.47 10,650 0 0.1
12/05/2015
4.55
 183,460 4.55 4.55 4.43 32,790 54,040 -0.2
11/05/2015
4.55
 185,920 4.60 4.68 4.51 76,650 13,000 0.7
08/05/2015
4.60
 271,770 4.43 4.64 4.43 73,910 0 0.8
07/05/2015
4.43
 266,680 4.43 4.51 4.39 53,910 35,000 0.2
06/05/2015
4.43
 493,350 4.43 4.51 4.39 53,910 70,000 -0.2
05/05/2015
4.43
 454,960 4.39 4.55 4.23 53,850 0 0.6
04/05/2015
4.39
 422,400 4.72 4.80 4.39 92,880 0 1.0
27/04/2015
4.72
 124,720 4.80 4.84 4.72 53,820 0 0.6
24/04/2015
4.80
 236,060 4.72 4.84 4.76 53,820 0 0.6
23/04/2015
4.72
 211,490 4.72 4.80 4.68 53,820 1,000 0.6
22/04/2015
4.72
 177,220 4.68 4.76 4.68 53,820 0 0.6
21/04/2015
4.68
 371,570 4.72 4.80 4.68 83,820 0 1.0
20/04/2015
4.72
 579,710 4.84 4.84 4.72 59,890 350,000 -3.3
17/04/2015
4.84
 303,170 4.92 4.92 4.84 64,570 0 0.8
16/04/2015
4.92
 463,760 4.92 5.01 4.84 151,120 1,530 1.8
15/04/2015
4.92
 539,100 4.76 4.97 4.72 175,210 0 2.1
14/04/2015
4.76
 400,120 4.88 4.88 4.76 97,040 10 1.1
13/04/2015
4.88
 460,730 5.05 5.05 4.84 1,640 0 0.0
10/04/2015
5.05
 1,281,320 4.76 5.09 4.80 249,200 19,000 2.8
09/04/2015
4.76
 1,062,170 4.47 4.76 4.43 16,610 328,040 -3.5
08/04/2015
4.47
 266,730 4.51 4.60 4.43 19,990 162,360 -1.6
07/04/2015
4.51
 253,280 4.43 4.51 4.35 800 128,160 -1.4
06/04/2015
4.43
 137,930 4.55 4.55 4.43 0 72,160 -0.8
03/04/2015
4.55
 196,480 4.51 4.55 4.47 5,000 0 0.1
02/04/2015
4.51
 129,200 4.39 4.51 4.35 19,100 9,480 0.1
01/04/2015
4.39
 445,910 4.55 4.60 4.35 46,000 140,000 -1.0
31/03/2015
4.55
 240,320 4.51 4.64 4.51 31,040 15,820 0.2
30/03/2015
4.51
 339,210 4.64 4.72 4.51 0 90,200 -1.0
27/03/2015
4.64
 658,530 4.76 4.84 4.60 0 522,560 -6.0
26/03/2015
4.76
 236,170 4.76 4.84 4.76 0 126,280 -1.5
25/03/2015
4.76
 314,890 4.76 4.88 4.76 0 10,300 -0.1
24/03/2015
4.76
 402,190 4.88 4.92 4.72 0 10,300 -0.1
23/03/2015
4.88
 332,390 5.01 5.05 4.84 0 248,550 -3.0
20/03/2015
5.01
 287,310 4.92 5.01 4.92 153,410 49,180 1.3
19/03/2015
4.92
 665,060 5.05 5.05 4.88 0 595,280 -7.2
18/03/2015
5.05
 98,180 5.13 5.13 5.01 100 2,200 -0.0
17/03/2015
5.13
 431,590 4.97 5.13 4.92 36,890 238,820 -2.4
16/03/2015
4.97
 306,160 5.01 5.05 4.97 23,300 131,180 -1.3
13/03/2015
5.01
 697,990 5.13 5.13 5.01 0 261,730 -3.2
12/03/2015
5.13
 414,400 5.13 5.21 5.09 0 290,000 -3.6
11/03/2015
5.13
 411,200 5.17 5.21 5.13 0 350,000 -4.4
10/03/2015
5.17
 378,980 5.21 5.25 5.17 0 121,280 -1.5
09/03/2015
5.21
 256,770 5.25 5.29 5.17 2,390 90,350 -1.1
06/03/2015
5.25
 425,930 5.33 5.33 5.25 0 267,720 -3.4
05/03/2015
5.33
 377,570 5.33 5.38 5.29 80,000 95,650 -0.2
04/03/2015
5.33
 530,770 5.33 5.38 5.29 80,000 286,820 -2.7
03/03/2015
5.33
 396,200 5.25 5.33 5.21 54,180 220,350 -2.1
02/03/2015
5.25
 144,810 5.21 5.29 5.21 54,150 0 0.7
27/02/2015
5.21
 309,400 5.29 5.33 5.21 58,080 239,040 -2.3
26/02/2015
5.29
 356,390 5.33 5.33 5.25 54,150 316,800 -3.4
25/02/2015
5.33
 378,150 5.46 5.46 5.29 59,150 261,050 -2.6
24/02/2015
5.46
 99,990 5.29 5.46 5.33 54,180 8,000 0.6
13/02/2015
5.29
 225,700 5.17 5.33 5.17 54,300 160,850 -1.4
12/02/2015
5.17
 301,980 5.25 5.29 5.17 54,800 269,390 -2.7
11/02/2015
5.25
 74,650 5.13 5.29 5.09 54,300 5,000 0.6
10/02/2015
5.13
 176,800 5.17 5.21 5.13 54,330 100,000 -0.6
09/02/2015
5.17
 154,580 5.13 5.25 5.13 54,360 100,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |