CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

14.15
0.20
(1.43%)
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)
18/04/2012
4.49
 5,401,220 4.35 4.56 4.22 31,050 55,160 -0.3
17/04/2012
4.35
 2,022,470 4.39 4.49 4.32 100,000 24,000 1.0
16/04/2012
4.39
 1,937,190 4.18 4.39 4.22 6,350 0 0.1
13/04/2012
4.18
 3,961,230 4.39 4.39 4.18 197,860 0 2.6
12/04/2012
4.39
 3,555,150 4.29 4.49 4.39 290,750 78,000 2.8
11/04/2012
4.29
 3,485,760 4.08 4.29 4.08 0 305,030 -3.8
10/04/2012
4.08
 2,429,990 4.15 4.29 4.08 250,000 549,110 -3.7
09/04/2012
4.15
 3,121,480 3.98 4.15 4.05 129,840 425,800 -3.6
06/04/2012
3.98
 2,876,850 3.88 4.05 3.88 75,630 590,000 -6.1
05/04/2012
3.88
 1,600,580 3.71 3.88 3.64 0 306,000 -3.4
04/04/2012
3.71
 2,120,340 3.75 3.85 3.71 599,250 300,000 3.4
03/04/2012
3.75
 1,487,310 3.71 3.85 3.61 2,000 0 0.0
30/03/2012
3.71
 1,481,210 3.85 3.88 3.68 121,250 305,000 -2.0
29/03/2012
3.85
 2,389,580 4.02 4.05 3.85 296,010 300,000 -0.1
28/03/2012
4.02
 1,573,480 3.95 4.02 3.85 137,890 300,000 -1.9
27/03/2012
3.95
 3,329,660 3.91 4.08 3.88 6,010 562,440 -6.7
26/03/2012
3.91
 1,307,110 4.02 4.08 3.91 50,550 309,000 -3.1
23/03/2012
4.02
 2,590,130 3.91 4.08 3.91 10,440 502,000 -5.9
22/03/2012
3.91
 1,504,420 3.98 4.02 3.88 8,500 447,700 -5.1
21/03/2012
3.98
 4,228,420 3.88 4.05 3.88 19,700 382,000 -4.3
20/03/2012
3.88
 848,860 3.71 3.88 3.71 121,490 10,000 1.3
19/03/2012
3.71
 1,068,030 3.68 3.78 3.64 19,500 356,680 -3.7
16/03/2012
3.68
 2,050,730 3.85 3.98 3.68 40,260 750,080 -7.9
15/03/2012
3.85
 1,718,700 3.68 3.85 3.54 0 325,000 -3.6
14/03/2012
3.68
 568,380 3.71 3.78 3.61 152,830 72,140 0.9
13/03/2012
3.71
 778,980 3.64 3.78 3.61 2,000 316,010 -3.4
12/03/2012
3.64
 1,134,260 3.78 3.81 3.61 0 3,000 -0.0
09/03/2012
3.78
 1,768,340 3.85 3.95 3.71 206,000 303,000 -1.1
08/03/2012
3.85
 1,668,020 4.02 4.08 3.85 0 318,000 -3.7
07/03/2012
4.02
 2,119,930 3.85 4.02 3.71 301,450 303,000 0.0
06/03/2012
3.85
 3,953,280 4.02 4.15 3.85 156,180 448,000 -3.4
05/03/2012
4.02
 777,240 3.85 4.02 4.02 100,000 400,000 -3.6
02/03/2012
3.85
 1,870,730 3.68 3.85 3.68 4,300 300,000 -3.3
01/03/2012
3.68
 1,102,290 3.75 3.81 3.61 90,230 201,500 -1.2
29/02/2012
3.75
 1,685,140 3.75 3.75 3.61 54,430 335,710 -3.1
28/02/2012
3.75
 2,227,960 3.91 3.91 3.75 71,380 21,900 0.6
27/02/2012
3.91
 1,693,690 3.85 4.02 3.78 83,700 189,380 -1.2
24/02/2012
3.85
 1,825,540 3.88 4.05 3.85 247,500 144,220 1.2
23/02/2012
3.88
 2,459,620 3.71 3.88 3.71 599,620 315,020 3.3
22/02/2012
3.71
 1,665,950 3.54 3.71 3.51 11,000 208,000 -2.2
21/02/2012
3.54
 2,835,240 3.58 3.75 3.54 100,000 392,390 -3.1
20/02/2012
3.58
 606,200 3.41 3.58 3.54 20,000 305,000 -3.0
17/02/2012
3.41
 848,480 3.27 3.41 3.31 174,000 4,000 1.7
16/02/2012
3.27
 690,970 3.21 3.31 3.17 31,720 0 0.3
15/02/2012
3.21
 1,135,720 3.31 3.31 3.17 33,000 6,860 0.3
14/02/2012
3.31
 1,213,770 3.21 3.34 3.14 51,790 29,900 0.2
13/02/2012
3.21
 684,170 3.37 3.37 3.21 8,140 23,280 -0.1
10/02/2012
3.37
 1,183,170 3.54 3.54 3.37 78,160 4,000 0.7
09/02/2012
3.54
 1,027,290 3.61 3.68 3.48 0 0 0
08/02/2012
3.61
 1,297,420 3.44 3.61 3.48 77,580 5,000 0.8
07/02/2012
3.44
 1,507,340 3.48 3.58 3.37 81,610 4,500 0.8
06/02/2012
3.48
 2,054,660 3.34 3.48 3.34 36,640 17,900 0.2
03/02/2012
3.34
 2,488,690 3.31 3.44 3.31 85,150 1,980 0.8
02/02/2012
3.31
 469,540 3.17 3.31 3.27 0 4,230 -0.0
01/02/2012
3.17
 1,994,410 3.04 3.17 3.14 112,420 5,000 1.0
31/01/2012
3.04
 1,312,410 2.90 3.04 3.00 10,000 61,100 -0.5
30/01/2012
2.90
 338,570 2.83 2.94 2.80 24,100 65,670 -0.4
20/01/2012
2.83
 299,050 2.90 2.94 2.83 1,640 4,290 -0.0
19/01/2012
2.90
 517,050 2.77 2.90 2.73 116,110 0 1.0
18/01/2012
2.77
 149,770 2.77 2.83 2.77 8,630 0 0.1
17/01/2012
2.77
 365,730 2.83 2.83 2.77 0 0 0
16/01/2012
2.83
 693,460 2.77 2.90 2.80 154,670 8,940 1.2
13/01/2012
2.77
 392,110 2.70 2.77 2.70 70,000 0 0.6
12/01/2012
2.70
 175,640 2.70 2.73 2.63 34,000 0 0.3
11/01/2012
2.70
 402,710 2.83 2.87 2.70 74,700 0 0.6
10/01/2012
2.83
 732,830 2.70 2.83 2.73 137,000 9,120 1.1
09/01/2012
2.70
 375,000 2.63 2.70 2.56 2,600 0 0.0
06/01/2012
2.63
 576,840 2.73 2.73 2.63 30,240 0 0.2
05/01/2012
2.73
 338,530 2.77 2.77 2.70 10,000 10,000 0
04/01/2012
2.77
 370,440 2.87 2.87 2.77 29,850 0 0.3
03/01/2012
2.87
 629,590 2.83 2.97 2.83 0 0 0
30/12/2011
2.83
 785,360 2.70 2.83 2.73 250,230 35,220 1.8
29/12/2011
2.70
 611,500 2.67 2.73 2.63 281,260 0 2.2
28/12/2011
2.67
 688,960 2.56 2.67 2.60 124,480 0 1.0
27/12/2011
2.56
 1,282,510 2.67 2.67 2.56 413,110 0 3.2
26/12/2011
2.67
 618,300 2.80 2.83 2.67 152,750 0 1.2
23/12/2011
2.80
 742,440 2.80 2.83 2.70 28,000 71,410 -0.3
22/12/2011
2.80
 1,682,260 2.94 2.94 2.80 500,000 628,010 -1.1
21/12/2011
2.94
 813,270 2.83 2.97 2.87 403,000 0 3.5
20/12/2011
2.83
 637,310 2.90 2.90 2.77 0 0 0
19/12/2011
2.90
 649,570 3.00 3.10 2.90 62,570 0 0.6
16/12/2011
3.00
 741,530 2.87 3.00 2.87 245,170 0 2.2
15/12/2011
2.87
 1,339,580 2.94 2.94 2.80 164,000 0 1.4
14/12/2011
2.94
 1,739,400 3.07 3.10 2.94 241,240 66,930 1.6
13/12/2011
3.07
 738,970 3.14 3.17 3.04 100,000 0 0.9
12/12/2011
3.14
 1,245,100 3.21 3.21 3.07 210,500 205,000 0.1
09/12/2011
3.21
 907,230 3.31 3.31 3.21 30,960 175,000 -1.4
08/12/2011
3.31
 733,630 3.41 3.48 3.31 0 244,370 -2.4
07/12/2011
3.41
 869,350 3.48 3.48 3.37 200 250,000 -2.5
06/12/2011
3.48
 1,926,730 3.41 3.58 3.48 42,670 8,230 0.4
05/12/2011
3.41
 687,030 3.27 3.41 3.34 0 30,350 -0.3
02/12/2011
3.27
 459,210 3.27 3.31 3.27 3,000 0 0.0
01/12/2011
3.27
 512,870 3.21 3.27 3.21 130,000 0 1.3
30/11/2011
3.21
 486,320 3.31 3.31 3.21 36,360 0 0.4
29/11/2011
3.31
 440,660 3.34 3.37 3.27 0 0 0
28/11/2011
3.34
 995,820 3.21 3.34 3.31 27,470 52,670 -0.3
25/11/2011
3.21
 522,520 3.24 3.24 3.17 82,610 26,880 0.5
24/11/2011
3.24
 537,660 3.31 3.31 3.21 0 0 0
23/11/2011
3.31
 654,540 3.21 3.34 3.24 0 0 0
22/11/2011
3.21
 433,810 3.17 3.24 3.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |