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)
20/11/2013
3.45
 1,414,850 3.41 3.49 3.41 3,700 0 0.0
19/11/2013
3.41
 1,275,570 3.41 3.49 3.41 15,000 17,800 -0.0
18/11/2013
3.41
 3,039,250 3.45 3.53 3.41 103,500 8,100 0.8
15/11/2013
3.45
 1,892,630 3.41 3.49 3.37 519,000 28,000 4.3
14/11/2013
3.41
 1,705,640 3.33 3.41 3.29 30,000 134,930 -0.9
13/11/2013
3.33
 2,753,000 3.29 3.37 3.25 350,000 71,000 2.3
12/11/2013
3.29
 3,394,070 3.45 3.45 3.25 0 19,500 -0.2
11/11/2013
3.45
 2,243,640 3.41 3.49 3.37 7,300 0 0.1
08/11/2013
3.41
 3,775,410 3.25 3.45 3.21 980,000 100 8.3
07/11/2013
3.25
 5,878,130 3.09 3.29 3.06 360,000 900 2.9
06/11/2013
3.09
 1,751,890 3.06 3.13 3.02 0 600 -0.0
05/11/2013
3.06
 1,107,940 3.06 3.13 3.02 0 0 0
04/11/2013
3.06
 1,765,430 2.98 3.09 2.98 7,580 40,000 -0.2
01/11/2013
2.98
 727,900 2.94 3.02 2.94 12,600 50,000 -0.3
31/10/2013
2.94
 550,070 2.94 2.98 2.90 0 3,000 -0.0
30/10/2013
2.94
 549,010 2.98 3.02 2.94 20,000 5,000 0.1
29/10/2013
2.98
 1,169,510 2.94 2.98 2.90 300,000 0 2.2
28/10/2013
2.94
 971,660 2.90 2.98 2.90 223,000 0 1.7
25/10/2013
2.90
 1,977,050 2.90 2.94 2.86 9,400 0 0.1
24/10/2013
2.90
 3,248,170 3.09 3.09 2.90 0 0 0
23/10/2013
3.09
 2,272,850 3.09 3.17 3.06 3,800 0 0.0
22/10/2013
3.09
 1,630,480 3.09 3.13 3.06 77,000 9,000 0.5
21/10/2013
3.09
 3,072,310 3.09 3.21 3.09 75,100 0 0.6
18/10/2013
3.09
 2,695,730 3.02 3.13 2.98 770 0 0.0
17/10/2013
3.02
 2,047,260 3.02 3.09 2.98 40,100 0 0.3
16/10/2013
3.02
 2,348,940 2.98 3.09 3.02 10,000 0 0.1
15/10/2013
2.98
 2,537,560 2.82 2.98 2.82 23,900 13,050 0.1
14/10/2013
2.82
 2,214,360 2.94 2.94 2.78 0 80,000 -0.6
11/10/2013
2.94
 1,610,070 2.98 3.06 2.94 0 0 0
10/10/2013
2.98
 3,306,280 2.98 3.09 2.94 21,000 59,860 -0.3
09/10/2013
2.98
 3,514,960 3.09 3.13 2.98 6,700 0 0.1
08/10/2013
3.09
 2,668,670 3.17 3.17 3.06 32,000 4,000 0.2
07/10/2013
3.17
 2,308,470 3.06 3.21 3.02 32,020 0 0.3
04/10/2013
3.06
 2,343,750 2.98 3.06 2.90 15,000 0 0.1
03/10/2013
2.98
 2,832,900 2.98 2.98 2.86 4,000 700 0.0
02/10/2013
2.98
 2,471,180 2.90 3.06 2.94 6,000 0 0.0
01/10/2013
2.90
 5,245,570 2.82 3.02 2.86 29,010 20,100 0.1
30/09/2013
2.82
 3,317,600 2.66 2.82 2.66 0 0 0
27/09/2013
2.66
 1,640,870 2.66 2.74 2.62 35,100 100 0.2
26/09/2013
2.66
 2,038,470 2.59 2.70 2.59 0 0 0
25/09/2013
2.59
 7,487,520 2.47 2.62 2.43 103,560 20,000 0.5
24/09/2013
2.47
 1,305,100 2.31 2.47 2.47 29,140 0 0.2
23/09/2013
2.31
 513,030 2.19 2.31 2.27 0 57,000 -0.3
20/09/2013
2.19
 10,411,610 2.27 2.35 2.19 45,950 9,756,690 -54.9
19/09/2013
2.27
 1,319,690 2.27 2.35 2.23 0 691,140 -4.0
18/09/2013
2.27
 488,120 2.31 2.31 2.23 0 133,280 -0.8
17/09/2013
2.31
 299,160 2.35 2.35 2.31 0 135,000 -0.8
16/09/2013
2.35
 427,820 2.39 2.43 2.35 0 60,700 -0.4
13/09/2013
2.39
 1,166,180 2.27 2.39 2.27 0 300,000 -1.8
12/09/2013
2.27
 655,930 2.35 2.35 2.27 100 319,800 -1.9
11/09/2013
2.35
 763,980 2.39 2.43 2.31 820 184,000 -1.1
10/09/2013
2.39
 377,690 2.47 2.47 2.35 0 0 0
09/09/2013
2.47
 1,524,190 2.62 2.62 2.47 70,100 38,000 0.2
06/09/2013
2.62
 139,270 2.62 2.66 2.59 19,000 0 0.1
05/09/2013
2.62
 347,900 2.62 2.66 2.59 250 207,040 -1.4
04/09/2013
2.62
 332,650 2.70 2.70 2.62 17,460 40,000 -0.1
03/09/2013
2.70
 359,500 2.74 2.74 2.66 0 294,520 -2.0
30/08/2013
2.74
 212,190 2.66 2.74 2.66 3,000 10,000 -0.0
29/08/2013
2.66
 478,480 2.70 2.74 2.66 38,000 241,130 -1.4
28/08/2013
2.70
 505,570 2.78 2.78 2.70 0 43,950 -0.3
27/08/2013
2.78
 214,130 2.78 2.82 2.74 0 10,050 -0.1
26/08/2013
2.78
 467,160 2.78 2.82 2.74 0 211,260 -1.5
23/08/2013
2.78
 341,860 2.86 2.86 2.78 35,550 0 0.3
22/08/2013
2.86
 351,540 2.86 2.90 2.78 0 74,600 -0.5
21/08/2013
2.86
 249,180 2.82 2.90 2.82 0 139,900 -1.0
20/08/2013
2.82
 672,400 2.90 2.94 2.82 20 489,090 -3.6
19/08/2013
2.90
 526,950 2.90 2.98 2.86 0 144,000 -1.1
16/08/2013
2.90
 161,440 2.90 2.94 2.86 2,510 0 0.0
15/08/2013
2.90
 370,340 2.78 2.90 2.74 0 0 0
14/08/2013
2.78
 284,380 2.74 2.86 2.74 1,500 0 0.0
13/08/2013
2.74
 316,910 2.90 2.94 2.74 0 11,490 -0.1
12/08/2013
2.90
 198,080 2.94 2.94 2.90 6,000 12,000 -0.0
09/08/2013
2.94
 556,550 2.94 2.98 2.90 7,300 18,360 -0.1
08/08/2013
2.94
 161,840 2.98 3.02 2.94 0 104,000 -0.8
07/08/2013
2.98
 216,670 2.98 3.02 2.98 0 120,000 -0.9
06/08/2013
2.98
 208,150 2.98 3.02 2.94 0 47,800 -0.4
05/08/2013
2.98
 132,790 2.98 3.02 2.98 0 0 0
02/08/2013
2.98
 69,780 2.98 3.02 2.98 0 0 0
01/08/2013
2.98
 1,086,240 3.02 3.06 2.98 0 934,200 -7.1
31/07/2013
3.02
 143,580 2.98 3.02 2.98 0 0 0
30/07/2013
2.98
 318,370 2.98 3.02 2.94 100 5,050 -0.0
29/07/2013
2.98
 398,600 3.06 3.06 2.98 0 0 0
26/07/2013
3.06
 481,720 3.06 3.09 3.06 0 0 0
25/07/2013
3.06
 424,460 3.09 3.13 3.06 5,000 16,100 -0.1
24/07/2013
3.09
 402,870 3.13 3.13 3.06 22,860 27,550 -0.0
23/07/2013
3.13
 401,480 3.13 3.17 3.09 100 0 0.0
22/07/2013
3.13
 111,170 3.17 3.21 3.13 0 0 0
19/07/2013
3.17
 231,170 3.17 3.21 3.13 0 0 0
18/07/2013
3.17
 446,070 3.17 3.21 3.13 0 0 0
17/07/2013
3.17
 149,090 3.17 3.21 3.17 15,900 0 0.1
16/07/2013
3.17
 277,350 3.17 3.21 3.13 0 50,800 -0.4
15/07/2013
3.17
 121,060 3.21 3.25 3.17 0 0 0
12/07/2013
3.21
 383,650 3.17 3.25 3.17 7,600 3,000 0.0
11/07/2013
3.17
 495,720 3.17 3.21 3.09 1,500 970 0.0
10/07/2013
3.17
 348,080 3.17 3.21 3.13 27,140 150,000 -1.0
09/07/2013
3.17
 211,490 3.17 3.21 3.13 0 0 0
08/07/2013
3.17
 160,450 3.21 3.25 3.17 34,640 0 0.3
05/07/2013
3.21
 1,021,050 3.13 3.29 3.13 7,650 100,000 -0.8
04/07/2013
3.13
 615,470 3.09 3.17 3.09 2,250 95,000 -0.7
03/07/2013
3.09
 392,230 3.13 3.17 3.09 106,600 95,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |