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
(2024-08-20) 		-0.45 -3.08% 36,812,900 -393,552 -5.6
13.75
14.60
14.15
2 tháng
(2024-07-22) 		-0.55 -3.74% 98,325,000 -144,896 -2.4
13.35
15.30
14.15
3 tháng
(2024-06-21) 		-1.05 -6.91% 162,748,800 -529,635 -8.4
13.35
16
14.15
6 tháng
(2024-03-25) 		-1.40 -9% 404,846,800 -2,158,123 -37.6
13.35
16.30
14.15
12 tháng
(2023-09-25) 		1.14 8.76% 698,278,000 -4,164,152 -71.8
10.28
16.55
14.15
24 tháng
(2022-09-30) 		2.42 20.60% 1,407,706,900 -5,002,869 -91.9
6.48
16.55
14.15
36 tháng
(2021-10-05) 		-5.66 -28.58% 2,192,787,300 3,087,906 133.0
6.48
25.64
14.15
60 tháng
(2019-10-16) 		5.59 65.39% 3,458,517,500 5,398,566 205.6
4.88
25.64
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2014
5.91
 1,310,120 5.99 6.03 5.87 0 0 0
16/09/2014
5.99
 1,544,260 6.03 6.03 5.87 462,840 20 6.7
15/09/2014
6.03
 4,371,220 6.07 6.20 6.03 956,780 31,600 13.8
12/09/2014
6.07
 2,167,680 6.07 6.07 5.91 14,200 0 0.2
11/09/2014
6.07
 1,646,060 6.11 6.11 5.95 32,800 0 0.5
10/09/2014
6.11
 1,546,440 5.99 6.11 5.79 59,900 60,000 0.0
09/09/2014
5.99
 5,660,060 6.32 6.32 5.91 119,000 1,000 1.8
08/09/2014
6.32
 3,629,330 6.40 6.40 6.28 500,000 2,700 7.7
05/09/2014
6.40
 1,569,350 6.32 6.44 6.32 18,290 0 0.3
04/09/2014
6.32
 2,712,790 6.36 6.36 6.24 64,320 15,200 0.8
03/09/2014
6.36
 4,706,550 6.16 6.48 6.16 130,000 0 2.0
29/08/2014
6.16
 3,400,070 6.07 6.20 6.03 222,800 5,000 3.3
28/08/2014
6.07
 2,126,760 6.16 6.16 6.03 25,000 17,600 0.1
27/08/2014
6.16
 2,213,130 5.95 6.24 5.99 80,000 81,200 -0.0
26/08/2014
5.95
 1,850,250 5.99 6.03 5.83 25,000 100,310 -1.1
25/08/2014
5.99
 7,352,700 6.20 6.24 5.95 317,200 0 4.7
22/08/2014
6.20
 2,327,380 6.07 6.28 6.11 26,300 26,000 0.0
21/08/2014
6.07
 2,057,690 6.07 6.24 6.03 0 214,830 -3.2
20/08/2014
6.07
 1,721,390 6.07 6.11 5.99 500 0 0.0
19/08/2014
6.07
 1,871,780 6.16 6.20 6.03 0 9,500 -0.1
18/08/2014
6.16
 1,443,020 6.16 6.24 6.16 19,000 12,100 0.1
15/08/2014
6.16
 2,263,430 5.95 6.20 5.95 33,400 0 0.5
14/08/2014
5.95
 1,366,480 6.03 6.07 5.91 6,000 15,480 -0.1
13/08/2014
6.03
 2,266,740 5.99 6.07 5.95 0 20 -0.0
12/08/2014
5.99
 2,065,340 6.07 6.07 5.87 0 31,630 -0.5
11/08/2014
6.07
 1,813,660 5.99 6.07 5.91 35,000 0 0.5
08/08/2014
5.99
 2,048,230 5.99 6.03 5.91 152,120 7,000 2.1
07/08/2014
5.99
 2,549,270 5.79 6.03 5.74 77,000 98,900 -0.3
06/08/2014
5.79
 3,322,890 5.66 5.87 5.66 13,800 184,700 -2.4
05/08/2014
5.66
 2,592,260 5.62 5.74 5.62 55,000 86,940 -0.4
04/08/2014
5.62
 4,505,890 5.46 5.66 5.38 150,000 36,160 1.6
01/08/2014
5.46
 1,368,560 5.38 5.50 5.29 4,300 4,000 0.0
31/07/2014
5.38
 1,190,790 5.25 5.42 5.25 168,970 0 2.2
30/07/2014
5.25
 948,270 5.33 5.38 5.25 20,600 0 0.3
29/07/2014
5.33
 1,604,940 5.25 5.33 5.21 369,520 1,400 4.7
28/07/2014
5.25
 1,842,240 5.42 5.42 5.17 5,500 1,940 0.0
25/07/2014
5.42
 2,092,250 5.54 5.54 5.42 18,000 0 0.2
24/07/2014
5.54
 1,394,840 5.42 5.54 5.38 205,760 0 2.8
23/07/2014
5.42
 643,480 5.42 5.46 5.38 6,500 0 0.1
22/07/2014
5.42
 2,342,660 5.50 5.50 5.33 0 0 0
21/07/2014
5.50
 1,136,160 5.58 5.62 5.42 185,430 4,180 2.4
18/07/2014
5.58
 1,038,290 5.58 5.62 5.50 22,000 0 0.3
17/07/2014
5.58
 2,902,830 5.29 5.62 5.25 248,910 8,010 3.1
16/07/2014
5.29
 1,566,840 5.33 5.46 5.29 60,890 0 0.8
15/07/2014
5.33
 1,027,100 5.25 5.33 5.25 0 28,600 -0.4
14/07/2014
5.25
 870,590 5.17 5.25 5.09 169,590 30,900 1.8
11/07/2014: Cổ tức tiền mặt tỉ lệ: 6%
11/07/2014
5.17
 2,080,000 5.17 5.29 5.13 7,650 2,000 0.1
10/07/2014
5.17
 2,814,140 5.33 5.37 5.09 177,140 17,500 2.1
09/07/2014
5.33
 1,482,240 5.37 5.41 5.33 31,500 21,000 0.1
08/07/2014
5.37
 3,543,180 5.17 5.41 5.17 38,000 225,250 -2.5
07/07/2014
5.17
 2,174,000 5.13 5.25 5.09 220,700 0 2.9
04/07/2014
5.13
 1,709,010 5.13 5.21 5.09 20,000 0 0.3
03/07/2014
5.13
 2,677,870 5.05 5.21 5.05 10,000 20,510 -0.1
02/07/2014
5.05
 2,670,320 4.94 5.09 4.97 30 10,000 -0.1
01/07/2014
4.94
 1,674,150 4.90 5.01 4.90 0 21,000 -0.3
30/06/2014
4.90
 1,328,160 4.94 4.94 4.86 15,700 16,800 -0.0
27/06/2014
4.94
 1,525,860 4.90 4.97 4.86 503,980 0 6.3
26/06/2014
4.90
 2,742,080 4.86 5.01 4.86 682,000 0 8.6
25/06/2014
4.86
 1,561,570 4.82 4.94 4.78 5,900 2,000 0.0
24/06/2014
4.82
 1,219,070 4.78 4.82 4.70 15,000 0 0.2
23/06/2014
4.78
 1,705,530 4.90 4.90 4.74 12,400 5,010 0.1
20/06/2014
4.90
 1,628,630 4.90 4.94 4.78 4,600 29,000 -0.3
19/06/2014
4.90
 2,147,580 4.97 4.97 4.74 0 217,000 -2.7
18/06/2014
4.97
 2,216,730 4.90 5.09 4.94 199,820 0 2.5
17/06/2014
4.90
 1,660,350 4.90 4.97 4.86 20,000 0 0.3
16/06/2014
4.90
 1,912,190 4.97 4.97 4.82 18,300 93,800 -0.9
13/06/2014
4.97
 1,090,840 4.94 5.01 4.90 0 5,100 -0.1
12/06/2014
4.94
 2,283,580 4.90 5.01 4.90 0 15,000 -0.2
11/06/2014
4.90
 1,543,220 4.78 4.94 4.78 10 14,100 -0.2
10/06/2014
4.78
 2,078,530 4.78 4.94 4.78 0 7,000 -0.1
09/06/2014
4.78
 3,089,960 4.82 4.97 4.66 54,100 0 0.7
06/06/2014
4.82
 1,338,180 4.74 4.82 4.70 13,300 13,000 0.0
05/06/2014
4.74
 1,130,180 4.70 4.82 4.58 0 0 0
04/06/2014
4.70
 2,405,230 4.66 4.86 4.58 192,700 0 2.3
03/06/2014
4.66
 1,862,960 4.58 4.78 4.62 0 19,170 -0.2
02/06/2014
4.58
 3,792,090 4.90 4.94 4.58 16,640 0 0.2
30/05/2014
4.90
 4,043,940 5.09 5.09 4.82 17,860 390,500 -4.7
29/05/2014
5.09
 3,544,510 5.44 5.44 5.09 0 59,980 -0.8
28/05/2014
5.44
 3,600,410 5.17 5.44 5.17 185,000 11,000 2.3
27/05/2014
5.17
 4,477,990 4.86 5.17 4.94 0 10,000 -0.1
26/05/2014
4.86
 1,754,620 4.78 4.90 4.66 1,000 130,000 -1.6
23/05/2014
4.78
 2,699,960 4.82 4.82 4.66 10,000 114,130 -1.3
22/05/2014
4.82
 3,290,040 4.90 5.01 4.74 892,000 829,100 0.9
21/05/2014
4.90
 3,816,780 4.58 4.90 4.50 1,185,210 680,000 6.2
20/05/2014
4.58
 3,236,820 4.31 4.58 4.23 22,300 65,000 -0.5
19/05/2014
4.31
 2,068,590 4.23 4.47 4.15 1,500 15,000 -0.1
16/05/2014
4.23
 1,857,760 3.96 4.23 4.00 762,530 25,000 7.9
15/05/2014
3.96
 1,958,080 4.07 4.23 3.80 382,000 0 3.9
14/05/2014
4.07
 1,609,200 3.84 4.07 3.84 9,220 0 0.1
13/05/2014
3.84
 2,226,370 4.03 4.03 3.76 740,000 12,100 7.3
12/05/2014
4.03
 1,498,550 4.31 4.31 4.03 6,100 0 0.1
09/05/2014
4.31
 2,199,730 4.19 4.31 4.03 387,850 92,000 3.2
08/05/2014
4.19
 2,570,710 4.47 4.47 4.19 219,000 0 2.3
07/05/2014
4.47
 790,580 4.58 4.66 4.47 900 15,000 -0.2
06/05/2014
4.58
 2,202,040 4.54 4.58 4.23 1,700 156,850 -1.7
05/05/2014
4.54
 1,747,070 4.86 4.94 4.54 10,000 3,400 0.1
29/04/2014
4.86
 1,493,190 4.70 4.90 4.66 15,000 1,000 0.2
28/04/2014
4.70
 921,380 4.70 4.82 4.66 13,800 0 0.2
25/04/2014
4.70
 1,268,750 4.66 4.74 4.66 0 15,000 -0.2
24/04/2014
4.66
 787,200 4.62 4.74 4.58 4,000 75,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |