CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

14.15
0
(0%)
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)
10/09/2012
3.26
 403,810 3.41 3.41 3.26 42,600 110,300 -0.6
07/09/2012
3.41
 78,830 3.37 3.44 3.37 3,000 3,350 -0.0
06/09/2012
3.37
 120,010 3.44 3.48 3.37 0 2,000 -0.0
05/09/2012
3.44
 612,720 3.55 3.59 3.44 390,100 181,660 2.0
04/09/2012
3.55
 136,750 3.44 3.55 3.48 0 0 0
31/08/2012
3.44
 136,950 3.44 3.48 3.41 18,370 14,070 0.0
30/08/2012
3.44
 554,090 3.37 3.52 3.37 20,000 0 0.2
29/08/2012
3.37
 481,130 3.22 3.37 3.33 130,680 0 1.2
28/08/2012
3.22
 252,560 3.33 3.33 3.19 4,100 83,360 -0.7
27/08/2012
3.33
 323,130 3.48 3.48 3.33 34,680 0 0.3
24/08/2012
3.48
 1,513,800 3.48 3.59 3.33 239,850 200,000 0.3
23/08/2012
3.48
 238,020 3.63 3.63 3.48 55,200 11,530 0.4
22/08/2012
3.63
 1,129,280 3.81 3.81 3.63 113,930 150,000 -0.4
21/08/2012
3.81
 783,310 3.99 3.99 3.81 190,900 5,170 2.0
20/08/2012
3.99
 264,920 3.99 4.03 3.99 2,500 20,000 -0.2
17/08/2012
3.99
 208,630 3.96 3.99 3.92 32,630 10,000 0.2
16/08/2012
3.96
 476,880 3.96 3.99 3.96 80,000 0 0.9
15/08/2012
3.96
 172,800 3.96 3.99 3.96 69,100 0 0.7
14/08/2012
3.96
 308,530 3.96 3.99 3.96 50,600 24,080 0.3
13/08/2012
3.96
 233,440 3.99 3.99 3.92 71,400 0 0.8
10/08/2012
3.99
 244,380 3.99 4.03 3.96 43,930 0 0.0
09/08/2012
3.99
 362,260 3.96 4.07 3.99 0 0 0
08/08/2012
3.96
 350,990 3.96 3.99 3.96 67,240 0 0.7
07/08/2012
3.96
 369,890 3.99 4.03 3.96 90,000 12,000 0.8
06/08/2012
3.99
 601,770 3.88 4.03 3.92 30,000 46,680 -0.2
03/08/2012
3.88
 323,770 3.88 3.92 3.88 87,050 17,000 0.7
02/08/2012
3.88
 237,760 3.88 3.96 3.85 0 0 0
01/08/2012
3.88
 440,370 3.99 3.99 3.85 3,800 0 0.0
31/07/2012
3.99
 235,520 3.99 4.07 3.99 0 10,000 -0.1
30/07/2012
3.99
 291,880 3.99 4.07 3.92 6,200 0 0.1
27/07/2012
3.99
 482,030 4.03 4.10 3.92 0 0 0
26/07/2012
4.03
 461,690 3.96 4.07 3.99 0 0 0
25/07/2012
3.96
 553,090 4.03 4.07 3.96 3,500 0 0.0
24/07/2012
4.03
 577,600 4.14 4.14 3.99 10,000 1,000 0.1
23/07/2012
4.14
 563,350 4.18 4.21 4.07 12,100 5,000 0.1
20/07/2012
4.18
 1,579,870 4.07 4.25 4.18 46,500 85,010 -0.4
19/07/2012
4.07
 1,594,930 3.88 4.07 3.88 0 40,000 -0.4
18/07/2012
3.88
 250,460 3.92 3.99 3.85 7,060 0 0.1
17/07/2012
3.92
 273,290 3.81 3.96 3.77 0 44,470 -0.5
16/07/2012
3.81
 469,720 3.88 3.92 3.77 18,050 0 0.2
13/07/2012
3.88
 802,820 3.74 3.92 3.74 5,400 38,000 -0.3
12/07/2012
3.74
 252,360 3.66 3.77 3.66 0 49,000 -0.5
11/07/2012
3.66
 318,160 3.59 3.70 3.63 12,800 66,000 -0.5
10/07/2012
3.59
 524,390 3.66 3.70 3.55 101,100 188,870 -0.9
09/07/2012
3.66
 444,700 3.81 3.81 3.66 24,400 72,100 -0.5
06/07/2012
3.81
 415,870 3.81 3.92 3.81 26,500 0 0.3
05/07/2012
3.81
 444,300 3.70 3.81 3.63 100 0 0.0
04/07/2012
3.70
 323,180 3.74 3.81 3.70 128,280 0 1.3
03/07/2012
3.74
 609,400 3.88 3.88 3.70 20,300 0 0.2
02/07/2012
3.88
 393,050 3.96 4.03 3.88 34,100 5,000 0.3
29/06/2012
3.96
 509,490 3.96 4.07 3.96 3,270 0 0.0
28/06/2012
3.96
 204,120 3.96 3.99 3.88 0 5,000 -0.1
27/06/2012
3.96
 568,900 3.96 4.10 3.96 16,140 56,660 -0.4
26/06/2012
3.96
 572,140 4.03 4.03 3.92 100,000 0 1.1
25/06/2012
4.03
 908,540 4.18 4.21 3.99 17,210 0 0.2
22/06/2012
4.18
 674,930 4.32 4.32 4.14 17,340 940 0.2
21/06/2012
4.32
 281,180 4.29 4.32 4.25 17,760 0 0.2
20/06/2012
4.29
 264,600 4.32 4.36 4.29 300 0 0.0
19/06/2012
4.32
 458,580 4.47 4.47 4.29 13,000 30,000 -0.2
18/06/2012
4.47
 1,119,410 4.36 4.54 4.40 153,720 24,000 1.6
15/06/2012
4.36
 1,181,360 4.18 4.36 4.18 758,000 20,000 8.7
14/06/2012
4.18
 317,160 4.25 4.25 4.14 0 0 0
13/06/2012
4.25
 442,640 4.25 4.29 4.21 10,000 0 0.1
12/06/2012
4.25
 489,460 4.36 4.36 4.21 9,000 40 0.1
11/06/2012
4.36
 628,110 4.32 4.43 4.29 63,570 17,000 0.6
08/06/2012
4.32
 960,920 4.40 4.51 4.32 50,800 5,000 0.6
07/06/2012
4.40
 906,390 4.32 4.51 4.36 13,000 76,800 -0.8
06/06/2012
4.32
 563,260 4.25 4.36 4.21 31,850 20,000 0.1
05/06/2012
4.25
 398,390 4.10 4.25 4.07 7,000 80,910 -0.9
04/06/2012
4.10
 825,140 4.25 4.25 4.10 24,390 140,030 -1.3
01/06/2012
4.25
 1,101,810 4.18 4.36 4.21 452,410 4,000 5.3
31/05/2012
4.18
 614,110 4.32 4.32 4.18 187,240 3,000 2.1
30/05/2012
4.32
 967,060 4.25 4.36 4.21 306,730 2,000 3.6
29/05/2012
4.25
 581,830 4.21 4.32 4.10 201,660 0 2.3
28/05/2012
4.21
 1,744,040 4.03 4.21 4.14 74,420 40,000 0.4
25/05/2012
4.03
 670,350 3.85 4.03 3.99 40,000 134,950 -1.0
24/05/2012
3.85
 1,042,350 4.03 4.03 3.85 114,100 267,210 -1.6
23/05/2012
4.03
 1,131,700 4.21 4.21 4.03 115,790 500 1.3
22/05/2012
4.21
 733,970 4.25 4.32 4.18 100,000 0 1.2
21/05/2012
4.25
 796,040 4.07 4.25 4.07 20 64,230 -0.7
18/05/2012
4.07
 1,646,240 4.14 4.14 3.96 91,400 24,050 0.7
17/05/2012
4.14
 940,970 4.25 4.36 4.14 100,100 24,830 0.9
16/05/2012
4.25
 1,278,450 4.29 4.36 4.14 200,050 76,720 1.4
15/05/2012
4.29
 2,863,710 4.51 4.51 4.29 22,150 405,090 -4.5
14/05/2012
4.51
 1,621,100 4.73 4.73 4.51 17,730 115,610 -1.2
11/05/2012
4.73
 1,262,140 4.80 4.91 4.73 287,200 13,120 3.6
10/05/2012
4.80
 2,272,850 4.73 4.95 4.73 72,000 316,500 -3.2
09/05/2012
4.73
 1,283,180 4.80 4.87 4.73 87,900 102,010 -0.2
08/05/2012
4.80
 3,004,230 4.73 4.91 4.65 66,000 0 0.8
07/05/2012
4.73
 2,392,860 4.73 4.76 4.65 237,290 0 3.1
04/05/2012
4.73
 1,819,020 4.69 4.76 4.65 142,240 8,500 1.7
03/05/2012: Cổ tức tiền mặt tỉ lệ: 11%
03/05/2012
4.69
 2,501,710 4.69 4.76 4.54 123,880 0 1.6
02/05/2012
4.69
 1,931,200 4.59 4.79 4.59 200,090 10,000 2.6
27/04/2012
4.59
 2,991,960 4.39 4.59 4.45 98,450 8,050 1.2
26/04/2012
4.39
 1,475,070 4.52 4.52 4.39 1,050 10,000 -0.1
25/04/2012
4.52
 2,004,720 4.39 4.52 4.39 31,890 0 0.4
24/04/2012
4.39
 1,635,970 4.32 4.45 4.22 0 4,700 -0.1
23/04/2012
4.32
 1,242,450 4.29 4.39 4.29 9,000 200,000 -2.4
20/04/2012
4.29
 1,479,980 4.29 4.39 4.22 39,470 30 0.5
19/04/2012
4.29
 2,424,580 4.49 4.49 4.29 24,850 91,200 -0.9

Chính sách bảo mật | Điều khoản sử dụng |