CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

14.20
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)
30/01/2013
4.14
 2,418,460 3.88 4.14 3.88 734,850 2,000 8.1
29/01/2013
3.88
 589,480 3.88 3.92 3.77 300,390 0 3.2
28/01/2013
3.88
 596,440 3.92 4.03 3.88 47,540 2,000 0.5
25/01/2013
3.92
 478,090 3.70 3.92 3.70 153,660 0 1.6
24/01/2013
3.70
 142,200 3.59 3.70 3.59 0 10,840 -0.1
23/01/2013
3.59
 296,360 3.52 3.59 3.48 62,840 8,000 0.5
22/01/2013
3.52
 498,480 3.59 3.63 3.48 114,000 0 1.1
21/01/2013
3.59
 227,920 3.70 3.74 3.59 7,100 0 0.1
18/01/2013
3.70
 404,140 3.81 3.81 3.63 22,430 90 0.2
17/01/2013
3.81
 614,810 4.03 4.03 3.81 23,000 12,000 0.1
16/01/2013
4.03
 1,185,520 4.03 4.14 3.99 25,070 18,200 0.1
15/01/2013
4.03
 491,520 3.96 4.07 3.92 74,530 18,000 0.6
14/01/2013
3.96
 541,350 4.03 4.03 3.88 56,580 47,000 0.1
11/01/2013
4.03
 2,142,150 3.85 4.03 3.96 384,970 10,610 4.1
10/01/2013
3.85
 438,920 3.70 3.85 3.59 276,380 2,500 2.8
09/01/2013
3.70
 2,138,500 3.55 3.70 3.52 984,550 40,600 9.5
08/01/2013
3.55
 767,930 3.55 3.55 3.44 93,160 0 0.9
07/01/2013
3.55
 911,470 3.52 3.59 3.48 479,760 36,500 4.3
04/01/2013
3.52
 690,320 3.44 3.55 3.37 183,170 190 1.7
03/01/2013
3.44
 935,840 3.52 3.55 3.37 138,010 10,800 1.2
02/01/2013
3.52
 677,370 3.37 3.52 3.37 22,400 0 0.2
28/12/2012
3.37
 295,560 3.37 3.41 3.30 5,070 0 0.0
27/12/2012
3.37
 718,820 3.41 3.52 3.37 2,500 0 0.0
26/12/2012
3.41
 436,010 3.33 3.44 3.30 1,810 0 0.0
25/12/2012
3.33
 449,720 3.41 3.41 3.30 104,410 0 1.0
24/12/2012
3.41
 888,640 3.37 3.44 3.30 338,720 85,390 2.3
21/12/2012
3.37
 745,540 3.33 3.37 3.22 345,280 12,000 3.1
20/12/2012
3.33
 1,406,430 3.19 3.33 3.26 548,070 20,100 4.8
19/12/2012
3.19
 1,377,230 3.04 3.19 3.11 25,000 0 0.2
18/12/2012
3.04
 239,350 3.08 3.11 3.04 0 0 0
17/12/2012
3.08
 220,470 3.08 3.11 3.04 460 0 0.0
14/12/2012
3.08
 149,170 3.08 3.11 3.04 18,950 0 0.2
13/12/2012
3.08
 228,170 3.11 3.11 3.08 0 27,600 -0.2
12/12/2012
3.11
 327,120 3.08 3.19 3.04 0 0 0
11/12/2012
3.08
 379,570 3.08 3.08 3.04 199,280 24,900 1.5
10/12/2012
3.08
 194,620 2.97 3.11 2.97 0 5,000 -0.0
07/12/2012
2.97
 115,210 3.00 3.04 2.97 14,040 0 0.1
06/12/2012
3.00
 111,100 3.00 3.04 3.00 19,000 26,000 -0.1
05/12/2012
3.00
 256,800 2.97 3.08 2.97 15,170 0 0.1
04/12/2012
2.97
 120,270 2.97 3.00 2.93 0 800 -0.0
03/12/2012
2.97
 204,310 2.89 2.97 2.89 145,540 0 1.2
30/11/2012
2.89
 89,820 2.93 2.97 2.89 12,190 0 0.1
29/11/2012
2.93
 60,990 2.93 2.97 2.93 0 0 0
28/11/2012
2.93
 94,160 2.93 2.97 2.93 18,690 0 0.1
27/11/2012
2.93
 45,140 2.89 2.93 2.89 19,000 7,930 0.1
26/11/2012
2.89
 165,470 2.93 2.97 2.89 23,600 3,210 0.2
23/11/2012
2.93
 76,780 2.97 3.00 2.93 0 9,320 -0.1
22/11/2012
2.97
 111,770 2.97 3.00 2.93 0 2,720 -0.0
21/11/2012
2.97
 68,240 2.97 2.97 2.97 220 0 0.0
20/11/2012
2.97
 93,620 2.93 3.00 2.93 0 21,000 -0.2
19/11/2012
2.93
 75,260 3.00 3.00 2.93 32,240 0 0.3
16/11/2012
3.00
 83,890 2.97 3.00 2.93 35,420 9,260 0.2
15/11/2012
2.97
 145,810 3.00 3.04 2.93 17,500 22,430 -0.0
14/11/2012
3.00
 119,350 3.04 3.11 3.00 8,580 310 0.1
13/11/2012
3.04
 236,360 3.08 3.08 3.00 0 18,000 -0.2
12/11/2012
3.08
 333,470 2.97 3.08 2.97 0 43,000 -0.4
09/11/2012
2.97
 96,770 2.97 2.97 2.93 9,300 0 0.1
08/11/2012
2.97
 138,950 2.89 2.97 2.86 89,040 21,880 0.5
07/11/2012
2.89
 166,370 2.78 2.89 2.82 45,000 3,000 0.3
06/11/2012
2.78
 136,360 2.82 2.86 2.78 0 0 0
05/11/2012
2.82
 191,190 2.86 2.93 2.82 18,190 4,000 0.1
02/11/2012
2.86
 639,990 3.00 3.00 2.86 111,420 1,500 0.9
01/11/2012
3.00
 65,100 3.00 3.04 3.00 10,000 2,200 0.1
31/10/2012
3.00
 89,200 3.04 3.08 2.97 25,210 12,000 0.1
30/10/2012
3.04
 137,300 3.04 3.08 3.00 10,000 0 0.1
29/10/2012
3.04
 59,770 3.08 3.11 3.04 10,950 0 0.1
26/10/2012
3.08
 61,120 3.00 3.11 3.04 24,790 0 0.2
25/10/2012
3.00
 123,190 3.08 3.08 2.97 500 0 0.0
24/10/2012
3.08
 103,540 3.08 3.11 3.04 10,570 0 0.1
23/10/2012
3.08
 116,450 3.08 3.11 3.08 1,600 0 0.0
22/10/2012
3.08
 134,910 3.11 3.11 3.04 8,740 0 0.1
19/10/2012
3.11
 370,610 3.19 3.19 3.04 25,410 0 0.2
18/10/2012
3.19
 117,220 3.19 3.22 3.15 22,000 0 0.2
17/10/2012
3.19
 249,230 3.22 3.30 3.15 8,600 110 0.1
16/10/2012
3.22
 448,310 3.08 3.22 3.08 0 32,300 -0.3
15/10/2012
3.08
 327,860 3.19 3.22 3.08 0 3,000 -0.0
12/10/2012
3.19
 251,950 3.22 3.26 3.15 8,000 20,000 -0.1
11/10/2012
3.22
 388,770 3.26 3.37 3.22 0 24,160 -0.2
10/10/2012
3.26
 287,630 3.22 3.30 3.15 0 5,000 -0.0
09/10/2012
3.22
 920,890 3.11 3.26 3.11 288,000 100 2.5
08/10/2012
3.11
 532,660 2.97 3.11 2.93 168,950 0 1.4
05/10/2012
2.97
 262,700 2.89 2.97 2.89 143,620 0 1.2
04/10/2012
2.89
 56,340 2.93 2.93 2.86 0 0 0
03/10/2012
2.93
 131,280 2.86 2.93 2.86 400 0 0.0
02/10/2012
2.86
 264,530 2.89 2.93 2.82 100 52,000 -0.4
01/10/2012
2.89
 312,210 3.04 3.04 2.89 28,070 0 0.2
28/09/2012
3.04
 261,760 3.11 3.11 3.04 14,940 0 0.1
27/09/2012
3.11
 100,290 3.15 3.15 3.08 20,000 0 0.2
26/09/2012
3.15
 149,250 3.08 3.19 3.11 10,700 0 0.1
25/09/2012
3.08
 162,560 3.08 3.11 3.04 0 0 0
24/09/2012
3.08
 107,220 3.19 3.19 3.08 6,000 5,020 0.0
21/09/2012
3.19
 293,430 3.04 3.19 3.08 139,490 0 1.2
20/09/2012
3.04
 252,420 3.15 3.15 3.04 0 45,000 -0.4
19/09/2012
3.15
 316,050 3.11 3.15 3.04 48,600 0 0.4
18/09/2012
3.11
 394,750 3.26 3.26 3.11 0 54,100 -0.5
17/09/2012
3.26
 191,930 3.37 3.37 3.26 14,150 0 0.1
14/09/2012
3.37
 272,390 3.26 3.37 3.30 5,200 0 0.0
13/09/2012
3.26
 253,120 3.15 3.30 3.15 0 2,000 -0.0
12/09/2012
3.15
 322,970 3.15 3.30 3.15 56,550 12,540 0.4
11/09/2012
3.15
 373,050 3.26 3.26 3.15 1,900 123,330 -1.0

Chính sách bảo mật | Điều khoản sử dụng |