CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

13.95
-0.15
(-1.06%)
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
(2024-08-19) 		-0.45 -3.12% 37,112,900 -427,752 -6.0
13.75
14.60
13.95
2 tháng
(2024-07-22) 		-0.75 -5.10% 96,799,600 -183,496 -2.9
13.35
15.30
13.95
3 tháng
(2024-06-20) 		-1.25 -8.22% 164,175,900 -677,735 -10.7
13.35
16
13.95
6 tháng
(2024-03-22) 		-1.75 -11.15% 408,841,500 -2,470,823 -42.4
13.35
16.30
13.95
12 tháng
(2023-09-25) 		0.94 7.22% 696,752,600 -4,202,752 -72.3
10.28
16.55
13.95
24 tháng
(2022-09-29) 		2.43 21.07% 1,410,852,900 -5,029,669 -92.3
6.48
16.55
13.95
36 tháng
(2021-10-04) 		-5.55 -28.45% 2,195,881,500 3,198,706 136.5
6.48
25.64
13.95
60 tháng
(2019-10-15) 		5.34 61.99% 3,457,254,420 5,357,936 205.0
4.88
25.64
13.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
11.89
 615,500 12.16 12.16 11.89 1,100 0 0.0
24/11/2023
12.16
 1,822,700 12.16 12.25 11.71 0 13,800 -0.2
23/11/2023
12.16
 2,317,700 12.56 12.70 12.16 5,100 37,900 -0.5
22/11/2023
12.47
 1,780,600 12.30 12.61 12.25 7,000 37,800 -0.4
21/11/2023
12.30
 1,049,200 12.34 12.43 12.21 0 14,300 -0.2
20/11/2023
12.25
 1,435,500 11.98 12.34 11.94 33,700 0 0.5
17/11/2023
12.25
 3,995,900 12.52 12.70 12.12 16,200 43,300 -0.4
16/11/2023
12.43
 1,187,000 12.21 12.43 12.12 0 0 0
15/11/2023
12.21
 1,981,300 12.43 12.52 12.21 2,200 41,700 -0.5
14/11/2023
12.12
 1,181,300 12.16 12.38 12.07 16,100 36,000 -0.3
13/11/2023
12.07
 1,416,000 12.34 12.43 11.98 0 123,600 -1.7
10/11/2023
12.30
 2,968,300 11.98 12.52 11.85 41,300 2,600 0.5
09/11/2023
12.16
 2,393,700 12.21 12.43 11.98 38,200 49,400 -0.2
08/11/2023
11.98
 3,021,600 11.27 11.98 11.18 47,100 55,800 -0.1
07/11/2023
11.22
 1,108,900 11.27 11.54 11.22 25,500 27,100 -0.0
06/11/2023
11.36
 826,300 11.54 11.54 11.31 7,900 21,900 -0.2
03/11/2023
11.31
 1,131,100 11.45 11.54 11.09 27,500 47,200 -0.3
02/11/2023
11.45
 1,715,100 10.73 11.45 10.78 42,200 0 0.5
01/11/2023
10.73
 1,177,000 10.28 10.73 10.06 160,500 0 1.8
31/10/2023
10.28
 1,446,200 11.00 11.18 10.28 93,400 1,300 1.1
30/10/2023
11.00
 789,200 11.45 11.45 11.00 1,000 2,400 -0.0
27/10/2023
11.45
 1,111,300 11.31 11.54 10.82 11,600 17,100 -0.1
26/10/2023
11.31
 3,108,500 12.16 12.16 11.31 7,300 15,700 -0.1
25/10/2023
12.16
 1,409,600 12.21 12.38 12.12 0 48,800 -0.7
24/10/2023
12.21
 718,200 12.07 12.21 11.94 23,600 9,400 0.2
23/10/2023
12.07
 1,340,200 12.07 12.21 11.89 5,600 261,500 -3.4
20/10/2023
12.07
 1,497,500 11.58 12.07 11.22 23,600 67,900 -0.6
19/10/2023
11.58
 1,351,400 11.94 11.98 11.49 15,000 25,400 -0.1
18/10/2023
11.94
 2,290,500 12.34 12.43 11.54 7,000 28,400 -0.3
17/10/2023
12.34
 861,200 12.56 12.65 12.34 26,600 100,000 -1.0
16/10/2023
12.56
 798,300 12.83 12.88 12.56 6,100 9,900 -0.1
13/10/2023
12.83
 1,950,100 12.83 12.88 12.47 234,400 72,900 2.3
12/10/2023
12.83
 1,186,700 12.88 13.14 12.83 0 104,700 -1.5
11/10/2023
12.88
 679,300 12.83 12.97 12.70 16,000 27,400 -0.2
10/10/2023
12.83
 1,629,400 12.61 13.06 12.65 6,100 28,600 -0.3
09/10/2023
12.61
 1,028,200 12.56 12.74 12.52 5,000 51,700 -0.7
06/10/2023
12.56
 778,600 12.52 12.70 12.30 24,300 15,200 0.1
05/10/2023
12.52
 1,739,000 12.38 12.70 12.25 499,700 3,000 6.9
04/10/2023
12.38
 1,264,300 12.12 12.47 11.80 112,800 30,800 1.1
03/10/2023
12.12
 3,396,300 12.97 12.97 12.12 526,100 0 7.3
02/10/2023
12.97
 1,604,000 13.01 13.10 12.79 100 12,000 -0.2
29/09/2023
13.01
 1,034,900 13.10 13.32 12.92 13,600 93,300 -1.2
28/09/2023
13.10
 849,300 13.14 13.23 12.79 20,000 0 0.3
27/09/2023
13.14
 1,610,000 12.88 13.14 12.52 22,900 32,300 -0.1
26/09/2023
12.88
 2,667,200 13.01 13.37 12.61 610,300 0 8.8
25/09/2023
13.01
 3,668,600 13.95 14.08 13.01 7,000 74,500 -1.0
22/09/2023
13.95
 2,665,900 14.58 14.58 13.77 45,000 21,200 0.4
21/09/2023
14.58
 2,290,400 14.49 14.75 14.49 5,000 9,100 -0.1
20/09/2023
14.49
 1,628,100 14.13 14.53 14.08 41,800 3,100 0.6
19/09/2023
14.13
 1,618,700 14.17 14.49 13.82 9,600 13,200 -0.1
18/09/2023
14.17
 1,669,700 14.31 14.31 14.08 0 0 0
15/09/2023
14.31
 1,680,600 14.31 14.53 14.13 15,000 22,800 -0.1
14/09/2023
14.31
 2,487,500 14.62 14.66 14.22 6,000 4,500 0.0
13/09/2023
14.62
 3,086,500 14.66 15.02 14.49 2,000 71,000 -1.1
12/09/2023
14.66
 2,797,700 14.35 14.71 14.22 36,300 3,500 0.5
11/09/2023
14.35
 4,871,600 14.93 15.11 14.31 2,100 141,500 -2.3
08/09/2023
14.93
 3,774,500 15.07 15.34 14.84 0 69,600 -1.2
07/09/2023
15.07
 5,874,300 14.84 15.51 14.89 9,400 65,600 -0.9
06/09/2023
14.84
 2,605,500 14.66 14.84 14.44 77,800 21,300 0.9
05/09/2023
14.66
 2,524,300 14.71 14.93 14.58 2,600 222,100 -3.6
31/08/2023
14.71
 2,626,400 14.40 14.80 14.49 167,200 9,200 2.6
30/08/2023
14.40
 1,459,600 14.44 14.58 14.22 0 15,800 -0.3
29/08/2023
14.44
 1,736,900 14.40 14.66 14.22 15,500 60,500 -0.7
28/08/2023
14.40
 2,115,100 13.86 14.40 13.77 14,600 29,700 -0.2
25/08/2023
13.86
 1,397,200 14.04 14.08 13.77 35,000 85,000 -0.8
24/08/2023
14.04
 1,693,500 13.46 14.08 13.37 8,000 39,400 -0.5
23/08/2023
13.46
 1,329,700 13.50 13.77 13.41 2,000 19,500 -0.3
22/08/2023
13.50
 2,246,900 13.32 13.59 12.52 85,300 3,200 1.2
21/08/2023
13.32
 2,944,900 13.68 13.73 13.06 246,000 103,000 2.1
18/08/2023
13.68
 5,884,200 14.71 14.71 13.68 0 106,800 -1.7
17/08/2023
14.71
 2,293,700 14.75 15.11 14.71 3,200 111,600 -1.8
16/08/2023
14.75
 2,319,100 14.93 14.93 14.66 22,000 101,200 -1.3
15/08/2023
14.93
 1,925,700 15.07 15.16 14.89 10,000 19,700 -0.2
14/08/2023
15.07
 2,663,000 14.71 15.29 14.84 27,900 22,700 0.1
11/08/2023
14.71
 3,214,200 14.62 14.84 14.31 52,500 1,100 0.8
10/08/2023
14.62
 3,742,700 14.89 15.16 14.62 4,800 89,600 -1.4
09/08/2023
14.89
 2,657,100 15.02 15.02 14.71 67,300 52,600 0.3
08/08/2023
15.02
 2,956,700 15.20 15.34 14.93 700 29,400 -0.5
07/08/2023
15.20
 3,839,100 15.25 15.60 15.20 74,000 658,500 -10.0
04/08/2023
15.25
 4,425,500 15.16 15.51 15.11 120,000 555,200 -7.4
03/08/2023
15.16
 5,324,000 14.98 15.38 14.84 19,400 552,000 -9.0
02/08/2023
14.98
 6,292,400 14.04 14.98 14.04 172,600 523,300 -6.0
01/08/2023
14.04
 5,587,500 14.53 14.62 13.95 2,800 5,900 -0.0
31/07/2023
14.53
 4,714,100 14.35 14.80 14.44 48,100 500 0.8
28/07/2023
14.35
 8,259,000 13.41 14.35 13.41 0 33,100 -0.5
27/07/2023
13.41
 3,499,200 13.32 13.55 13.19 32,700 25,800 0.1
26/07/2023
13.32
 1,690,300 13.37 13.41 13.23 31,000 900 0.4
25/07/2023
13.37
 2,655,700 13.46 13.50 13.28 89,800 600 1.3
24/07/2023
13.46
 3,027,300 13.28 13.55 13.32 48,700 2,200 0.7
21/07/2023
13.28
 2,279,700 13.14 13.32 13.14 47,400 0 0.7
20/07/2023
13.14
 1,356,600 13.14 13.14 13.01 84,400 2,000 1.2
19/07/2023
13.14
 1,970,800 13.23 13.41 13.10 86,600 32,200 0.8
18/07/2023
13.23
 2,929,000 13.14 13.41 12.97 14,700 6,900 0.1
17/07/2023
13.14
 2,649,700 13.01 13.37 13.10 10,900 0 0.2
14/07/2023
13.01
 2,256,700 13.14 13.19 12.92 15,400 50,100 -0.5
13/07/2023
13.14
 3,969,700 12.70 13.23 12.74 39,700 6,600 0.5
12/07/2023
12.70
 2,321,400 12.74 12.79 12.56 29,800 209,300 -2.5
11/07/2023
12.74
 1,753,800 12.79 12.97 12.70 10,400 13,900 -0.1
10/07/2023
12.79
 2,399,100 12.61 12.88 12.61 4,700 14,800 -0.1
07/07/2023
12.61
 1,645,900 12.47 12.61 12.30 6,400 1,400 0.1

Chính sách bảo mật | Điều khoản sử dụng |