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)
23/04/2014
4.62
 1,927,740 4.58 4.82 4.58 2,150 1,000 0.0
22/04/2014
4.58
 1,789,430 4.31 4.58 4.27 15,000 26,850 -0.1
21/04/2014
4.31
 1,545,190 4.58 4.62 4.31 36,800 1,900 0.4
18/04/2014
4.58
 1,804,970 4.90 4.90 4.58 3,000 60,000 -0.7
17/04/2014
4.90
 1,554,060 4.82 4.97 4.86 0 66,000 -0.8
16/04/2014
4.82
 2,922,600 5.17 5.17 4.82 3,000 37,700 -0.4
15/04/2014
5.17
 1,757,160 5.33 5.37 5.17 159,590 14,000 2.0
14/04/2014
5.33
 952,190 5.52 5.52 5.33 0 50 -0.0
11/04/2014
5.52
 1,169,880 5.60 5.60 5.44 40,000 40,000 0
10/04/2014
5.60
 1,911,780 5.52 5.68 5.48 0 71,000 -1.0
08/04/2014
5.52
 1,735,790 5.41 5.56 5.44 5,000 106,000 -1.4
07/04/2014
5.41
 1,680,980 5.33 5.44 5.25 46,000 15,000 0.4
04/04/2014
5.33
 1,104,250 5.41 5.44 5.33 30,000 0 0.4
03/04/2014
5.41
 2,356,580 5.25 5.48 5.25 0 241,210 -3.3
02/04/2014
5.25
 2,819,870 5.29 5.37 4.94 20,000 100,100 -1.1
01/04/2014
5.29
 3,126,540 5.56 5.56 5.29 0 164,480 -2.3
31/03/2014
5.56
 1,785,130 5.68 5.72 5.48 0 255,750 -3.6
28/03/2014
5.68
 1,661,220 5.76 5.91 5.68 20,010 0 0.3
27/03/2014
5.76
 2,426,200 5.76 5.80 5.52 10 24,310 -0.4
26/03/2014
5.76
 3,375,360 5.91 6.07 5.64 4,210 250,000 -3.6
25/03/2014
5.91
 4,603,280 6.11 6.23 5.91 110 19,300 -0.3
24/03/2014
6.11
 5,367,840 5.72 6.11 5.80 60,800 31,000 0.5
21/03/2014
5.72
 2,317,270 5.76 5.84 5.72 1,000 46,700 -0.7
20/03/2014
5.76
 5,032,440 5.60 5.88 5.64 10,200 22,660 -0.2
19/03/2014
5.60
 2,297,590 5.52 5.68 5.48 30,000 10,000 0.3
18/03/2014
5.52
 2,884,260 5.56 5.64 5.48 38,020 70 0.5
17/03/2014
5.56
 1,880,160 5.60 5.64 5.48 20 0 0.0
14/03/2014
5.60
 3,351,950 5.48 5.72 5.48 596,470 0 8.5
13/03/2014
5.48
 3,258,750 5.37 5.56 5.41 610 377,500 -5.2
12/03/2014
5.37
 3,467,980 5.52 5.52 5.37 10 780,100 -10.8
11/03/2014
5.52
 2,380,500 5.56 5.64 5.52 10 7,640 -0.1
10/03/2014
5.56
 2,862,270 5.80 5.80 5.52 7,410 10,000 -0.0
07/03/2014
5.80
 3,415,430 5.52 5.80 5.48 30,000 91,360 -0.9
06/03/2014
5.52
 2,850,850 5.60 5.60 5.41 13,400 61,000 -0.7
05/03/2014
5.60
 1,788,640 5.60 5.80 5.60 70 9,500 -0.1
04/03/2014
5.60
 2,488,310 5.48 5.60 5.33 33,360 333,540 -4.2
03/03/2014
5.48
 3,198,940 5.48 5.68 5.41 52,800 31,200 0.3
28/02/2014
5.48
 2,566,330 5.52 5.60 5.37 25,000 4,700 0.3
27/02/2014
5.52
 3,469,770 5.76 5.84 5.52 50 293,800 -4.3
26/02/2014
5.76
 3,106,030 5.80 5.84 5.56 73,440 21,000 0.8
25/02/2014
5.80
 4,813,970 5.48 5.80 5.44 427,000 564,760 -1.9
24/02/2014
5.48
 4,761,600 5.13 5.48 5.09 1,328,210 76,100 17.3
21/02/2014
5.13
 4,626,350 5.05 5.21 4.82 906,180 1,000 11.6
20/02/2014
5.05
 6,046,960 5.21 5.29 4.86 1,221,400 203,080 13.1
19/02/2014
5.21
 3,264,230 4.97 5.25 5.05 272,710 85,200 2.4
18/02/2014
4.97
 4,961,050 4.66 4.97 4.62 671,640 501,600 2.2
17/02/2014
4.66
 3,902,810 4.70 4.78 4.58 532,000 15,000 6.2
14/02/2014
4.70
 2,240,260 4.66 4.74 4.54 238,160 27,500 2.5
13/02/2014
4.66
 3,861,680 4.50 4.70 4.50 0 149,100 -1.8
12/02/2014
4.50
 3,059,410 4.23 4.50 4.27 30,000 6,600 0.3
11/02/2014
4.23
 2,841,600 4.43 4.54 4.23 0 5,400 -0.1
10/02/2014
4.43
 2,594,530 4.23 4.47 4.15 2,000 2,500 -0.0
07/02/2014
4.23
 3,396,520 4.27 4.43 4.15 9,000 26,000 -0.2
06/02/2014
4.27
 1,907,130 4.03 4.31 4.00 0 34,510 -0.4
27/01/2014
4.03
 2,735,990 3.84 4.07 3.88 12,900 143,000 -1.3
24/01/2014
3.84
 2,835,170 3.84 4.00 3.76 45,000 146,200 -1.0
23/01/2014
3.84
 2,902,710 3.64 3.88 3.60 102,450 15,000 0.8
22/01/2014
3.64
 1,272,920 3.64 3.76 3.64 103,760 0 1.0
21/01/2014
3.64
 964,000 3.60 3.68 3.56 6,400 1,500 0.0
20/01/2014
3.60
 1,181,450 3.64 3.68 3.56 332,200 0 3.1
17/01/2014
3.64
 1,482,280 3.72 3.76 3.64 222,000 8,400 2.0
16/01/2014
3.72
 991,950 3.72 3.76 3.64 102,730 0 1.0
15/01/2014
3.72
 1,979,640 3.68 3.80 3.68 301,940 3,000 2.9
14/01/2014
3.68
 2,996,970 3.60 3.80 3.60 842,360 0 8.0
13/01/2014
3.60
 2,028,590 3.60 3.72 3.60 5,000 0 0.0
10/01/2014
3.60
 1,585,660 3.64 3.72 3.60 14,100 10 0.1
09/01/2014
3.64
 998,680 3.64 3.68 3.60 0 37,380 -0.3
08/01/2014
3.64
 1,124,360 3.60 3.68 3.56 4,210 0 0.0
07/01/2014
3.60
 1,702,170 3.68 3.72 3.60 4,500 0 0.0
06/01/2014
3.68
 2,426,600 3.49 3.68 3.56 50,000 0 0.5
03/01/2014
3.49
 796,890 3.49 3.56 3.45 0 0 0
02/01/2014
3.49
 925,640 3.53 3.60 3.49 18,700 0 0.2
31/12/2013
3.53
 936,300 3.45 3.56 3.45 0 0 0
30/12/2013
3.45
 2,069,510 3.53 3.56 3.45 10,000 0 0.1
27/12/2013
3.53
 1,592,360 3.60 3.64 3.53 7,100 20,730 -0.1
26/12/2013
3.60
 1,484,860 3.68 3.72 3.60 0 100,770 -0.9
25/12/2013
3.68
 1,075,660 3.68 3.72 3.64 6,800 0 0.1
24/12/2013
3.68
 1,462,180 3.76 3.80 3.64 0 7,600 -0.1
23/12/2013
3.76
 4,207,590 3.53 3.76 3.72 0 90 -0.0
20/12/2013
3.53
 1,531,520 3.53 3.60 3.49 0 15,000 -0.1
19/12/2013
3.53
 2,392,250 3.41 3.60 3.41 0 46,700 -0.4
18/12/2013
3.41
 627,180 3.45 3.45 3.37 0 0 0
17/12/2013
3.45
 790,230 3.37 3.45 3.37 0 0 0
16/12/2013
3.37
 368,480 3.37 3.41 3.33 0 0 0
13/12/2013
3.37
 539,170 3.41 3.45 3.33 7,600 4,600 0.0
12/12/2013
3.41
 1,274,050 3.33 3.41 3.29 0 5,000 -0.0
11/12/2013
3.33
 1,919,920 3.41 3.41 3.29 70,000 0 0.6
10/12/2013
3.41
 1,686,810 3.45 3.49 3.37 0 17,500 -0.2
09/12/2013
3.45
 2,455,110 3.56 3.60 3.45 5,000 10,000 -0.0
06/12/2013
3.56
 1,165,970 3.56 3.60 3.56 75,300 0 0.7
05/12/2013
3.56
 1,557,530 3.56 3.64 3.53 0 10 -0.0
04/12/2013
3.56
 1,984,770 3.49 3.60 3.49 128,800 0 1.2
03/12/2013
3.49
 1,761,880 3.49 3.60 3.49 0 40,460 -0.4
02/12/2013
3.49
 1,228,790 3.49 3.53 3.41 73,200 0 0.6
29/11/2013
3.49
 2,016,520 3.60 3.60 3.45 54,940 0 0.5
28/11/2013
3.60
 2,015,400 3.56 3.64 3.53 232,630 22,540 1.9
27/11/2013
3.56
 3,070,190 3.45 3.64 3.45 0 0 0
26/11/2013
3.45
 3,828,010 3.25 3.45 3.21 20,000 10,000 0.1
25/11/2013
3.25
 1,343,550 3.33 3.41 3.25 13,700 0 0.1
22/11/2013
3.33
 2,380,190 3.33 3.41 3.29 50,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |