CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

14.10
-0.05
(-0.35%)
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)
02/07/2013
3.13
 328,820 3.09 3.17 3.09 0 42,000 -0.3
01/07/2013
3.09
 381,810 3.13 3.13 3.06 27,200 0 0.2
28/06/2013
3.13
 432,320 3.13 3.17 3.09 4,800 219,410 -1.7
27/06/2013
3.13
 669,930 3.06 3.13 3.06 50,000 123,460 -0.6
26/06/2013
3.06
 709,730 3.09 3.13 3.06 7,000 449,140 -3.5
25/06/2013
3.09
 773,860 3.21 3.21 3.06 25,400 0 0.2
24/06/2013
3.21
 417,470 3.21 3.29 3.17 14,000 216,350 -1.7
21/06/2013
3.21
 466,760 3.29 3.29 3.21 2,200 266,790 -2.2
20/06/2013
3.29
 282,380 3.33 3.33 3.29 0 35,000 -0.3
19/06/2013
3.33
 225,840 3.33 3.37 3.29 0 0 0
18/06/2013
3.33
 410,130 3.33 3.37 3.25 0 43,700 -0.4
17/06/2013
3.33
 474,340 3.41 3.45 3.33 0 87,130 -0.7
14/06/2013
3.41
 668,230 3.41 3.49 3.41 0 242,060 -2.1
13/06/2013
3.41
 356,070 3.37 3.45 3.33 200 1,330 -0.0
12/06/2013
3.37
 907,980 3.41 3.49 3.37 76,500 472,000 -3.4
11/06/2013
3.41
 425,810 3.45 3.49 3.41 75,220 52,860 0.2
10/06/2013
3.45
 587,940 3.53 3.56 3.45 3,710 170,720 -1.5
07/06/2013: Cổ tức tiền mặt tỉ lệ: 6%
07/06/2013
3.53
 1,229,890 3.41 3.60 3.49 1,000 516,870 -4.6
06/06/2013
3.41
 554,530 3.41 3.48 3.37 0 232,000 -2.2
05/06/2013
3.41
 924,400 3.44 3.48 3.37 3,000 495,330 -4.6
04/06/2013
3.44
 634,310 3.55 3.55 3.44 0 353,420 -3.4
03/06/2013
3.55
 453,250 3.59 3.63 3.55 1,000 0 0.0
31/05/2013
3.59
 1,224,570 3.55 3.66 3.55 27,000 79,840 -0.5
30/05/2013
3.55
 503,360 3.55 3.55 3.48 0 0 0
29/05/2013
3.55
 883,730 3.59 3.66 3.52 9,010 0 0.1
28/05/2013
3.59
 470,100 3.52 3.59 3.52 100 0 0.0
27/05/2013
3.52
 717,610 3.44 3.59 3.48 1,000 0 0.0
24/05/2013
3.44
 626,370 3.41 3.48 3.41 5,700 295,360 -2.7
23/05/2013
3.41
 988,400 3.37 3.52 3.37 50,000 100 0.5
22/05/2013
3.37
 561,040 3.44 3.48 3.37 33,970 0 0.3
21/05/2013
3.44
 910,620 3.37 3.48 3.41 141,030 85,400 0.5
20/05/2013
3.37
 418,040 3.33 3.41 3.30 100,920 5,000 0.9
17/05/2013
3.33
 472,950 3.30 3.37 3.30 10,300 62,430 -0.5
16/05/2013
3.30
 501,070 3.26 3.37 3.22 0 163,410 -1.5
15/05/2013
3.26
 330,750 3.26 3.30 3.19 0 0 0
14/05/2013
3.26
 213,820 3.33 3.33 3.19 0 55,500 -0.5
13/05/2013
3.33
 308,940 3.30 3.37 3.30 33,950 0 0.3
10/05/2013
3.30
 327,530 3.33 3.41 3.30 0 0 0
09/05/2013
3.33
 450,000 3.30 3.41 3.26 0 3,140 -0.0
08/05/2013
3.30
 216,140 3.26 3.30 3.22 67,880 0 0.6
07/05/2013
3.26
 364,560 3.37 3.41 3.26 0 43,580 -0.4
06/05/2013
3.37
 1,048,110 3.19 3.37 3.22 0 0 0
03/05/2013
3.19
 66,690 3.15 3.19 3.11 0 0 0
02/05/2013
3.15
 166,630 3.22 3.22 3.11 0 37,920 -0.3
26/04/2013
3.22
 185,020 3.19 3.22 3.15 5,200 0 0.0
25/04/2013
3.19
 398,590 3.11 3.22 3.11 0 87,500 -0.8
24/04/2013
3.11
 194,090 3.11 3.15 3.11 0 69,230 -0.6
23/04/2013
3.11
 344,650 3.08 3.19 3.11 0 145,240 -1.2
22/04/2013
3.08
 278,180 3.19 3.22 3.08 200 0 0.0
18/04/2013
3.19
 724,100 3.37 3.37 3.15 0 325,040 -2.9
17/04/2013
3.37
 256,800 3.33 3.41 3.33 12,200 10,000 0.0
16/04/2013
3.33
 575,550 3.37 3.37 3.26 0 271,510 -2.5
15/04/2013
3.37
 685,970 3.48 3.48 3.37 22,800 0 0.2
12/04/2013
3.48
 503,660 3.55 3.59 3.44 0 0 0
11/04/2013
3.55
 1,426,910 3.66 3.66 3.44 57,930 1,280,170 -11.8
10/04/2013
3.66
 925,800 3.70 3.81 3.66 348,440 265,540 0.9
09/04/2013
3.70
 719,770 3.59 3.77 3.59 180,000 75,430 1.0
08/04/2013
3.59
 510,520 3.59 3.70 3.55 113,000 0 1.1
05/04/2013
3.59
 200,490 3.48 3.59 3.44 1,500 0 0.0
04/04/2013
3.48
 215,090 3.55 3.59 3.48 0 15,270 -0.1
03/04/2013
3.55
 297,100 3.59 3.63 3.52 500 42,500 -0.4
02/04/2013
3.59
 529,680 3.59 3.70 3.59 0 49,920 -0.5
01/04/2013
3.59
 319,580 3.52 3.63 3.44 1,140 5,000 -0.0
29/03/2013
3.52
 359,870 3.52 3.52 3.37 5,880 0 0.1
28/03/2013
3.52
 239,060 3.55 3.55 3.48 3,100 10,000 -0.1
27/03/2013
3.55
 354,500 3.63 3.63 3.52 74,500 0 0.7
26/03/2013
3.63
 268,430 3.70 3.74 3.63 20,000 0 0.2
25/03/2013
3.70
 407,000 3.59 3.70 3.55 140,970 0 1.4
22/03/2013
3.59
 589,670 3.70 3.74 3.52 6,000 1,000 0.0
21/03/2013
3.70
 445,810 3.70 3.81 3.70 0 10,000 -0.1
20/03/2013
3.70
 616,380 3.74 3.81 3.66 0 18,420 -0.2
19/03/2013
3.74
 480,690 3.85 3.85 3.70 0 580 -0.0
18/03/2013
3.85
 884,010 3.74 3.99 3.77 115,370 0 1.2
15/03/2013
3.74
 2,064,570 3.52 3.74 3.55 504,020 269,200 2.4
14/03/2013
3.52
 830,440 3.44 3.63 3.41 0 264,750 -2.5
13/03/2013
3.44
 600,270 3.52 3.55 3.41 132,240 125,000 0.1
12/03/2013
3.52
 511,300 3.59 3.66 3.41 19,500 147,850 -1.2
11/03/2013
3.59
 741,320 3.41 3.63 3.41 7,950 200,000 -1.8
08/03/2013
3.41
 378,110 3.37 3.48 3.41 62,200 180,000 -1.1
07/03/2013
3.37
 398,550 3.44 3.48 3.37 98,040 179,010 -0.8
06/03/2013
3.44
 390,230 3.37 3.48 3.37 53,100 185,000 -1.2
05/03/2013
3.37
 416,070 3.48 3.48 3.33 69,000 110,000 -0.4
04/03/2013
3.48
 867,080 3.74 3.74 3.48 20,200 430,000 -3.9
01/03/2013
3.74
 373,340 3.77 3.81 3.70 0 154,000 -1.6
28/02/2013
3.77
 707,350 3.66 3.85 3.74 19,000 200,500 -1.9
27/02/2013
3.66
 634,760 3.77 3.77 3.55 15,000 356,820 -3.4
26/02/2013
3.77
 520,610 4.03 4.03 3.77 0 122,350 -1.3
25/02/2013
4.03
 322,820 3.96 4.10 3.96 13,370 0 0.1
22/02/2013
3.96
 698,210 4.07 4.18 3.85 940 15,500 -0.2
21/02/2013
4.07
 1,188,460 4.36 4.36 4.07 0 43,000 -0.5
20/02/2013
4.36
 502,810 4.36 4.40 4.25 138,440 0 1.6
19/02/2013
4.36
 711,930 4.43 4.47 4.32 155,840 28,140 1.5
18/02/2013
4.43
 1,169,060 4.18 4.43 4.14 460,500 0 5.4
08/02/2013
4.18
 565,670 4.14 4.21 4.10 0 7,000 -0.1
07/02/2013
4.14
 436,430 4.14 4.25 4.14 0 2,700 -0.0
06/02/2013
4.14
 578,770 3.96 4.21 4.03 238,320 2,000 2.7
05/02/2013
3.96
 491,310 4.07 4.07 3.92 2,200 600 0.0
04/02/2013
4.07
 583,390 4.21 4.21 4.07 63,000 14,000 0.6
01/02/2013
4.21
 530,370 4.03 4.21 3.96 150,690 40,000 1.3
31/01/2013
4.03
 1,369,000 4.14 4.36 4.03 45,720 50,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |