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)
21/11/2011
3.17
 550,740 3.24 3.27 3.14 0 0 0
18/11/2011
3.24
 980,790 3.24 3.24 3.10 100,720 57,850 0.4
17/11/2011
3.24
 825,410 3.31 3.41 3.24 60,010 0 0.6
16/11/2011
3.31
 708,700 3.17 3.31 3.24 100,790 0 1.0
15/11/2011
3.17
 1,087,070 3.04 3.17 3.10 410,000 5,000 3.8
14/11/2011
3.04
 1,585,550 3.17 3.21 3.04 239,010 260,140 -0.2
11/11/2011
3.17
 1,394,620 3.31 3.37 3.17 55,300 231,890 -1.6
10/11/2011
3.31
 880,410 3.44 3.44 3.27 95,030 0 0.9
09/11/2011
3.44
 745,140 3.41 3.51 3.37 249,260 100,010 1.5
08/11/2011
3.41
 681,220 3.34 3.48 3.24 0 0 0
07/11/2011
3.34
 1,360,910 3.51 3.51 3.34 79,160 151,620 -0.7
04/11/2011
3.51
 632,510 3.61 3.68 3.51 4,500 6,940 -0.0
03/11/2011
3.61
 801,770 3.61 3.68 3.51 0 0 0
02/11/2011
3.61
 1,257,870 3.68 3.68 3.51 147,560 0 1.6
01/11/2011
3.68
 1,796,090 3.85 3.88 3.68 73,600 3,310 0.8
31/10/2011
3.85
 2,458,010 3.78 3.95 3.85 159,300 500,000 -4.0
28/10/2011
3.78
 1,473,430 3.61 3.78 3.71 214,790 0 2.4
27/10/2011
3.61
 1,066,220 3.44 3.61 3.44 0 0 0
26/10/2011
3.44
 1,158,920 3.37 3.51 3.37 217,610 0 2.2
25/10/2011
3.37
 1,399,780 3.44 3.44 3.31 58,040 0 0.6
24/10/2011
3.44
 935,340 3.31 3.44 3.37 40,930 0 0.4
21/10/2011
3.31
 390,490 3.17 3.31 3.17 47,820 0 0.5
20/10/2011
3.17
 745,750 3.24 3.31 3.17 0 0 0
19/10/2011
3.24
 1,903,170 3.27 3.37 3.14 23,880 59,010 -0.3
18/10/2011
3.27
 540,180 3.44 3.44 3.27 0 0 0
17/10/2011
3.44
 1,041,360 3.61 3.64 3.44 77,350 10,000 0.7
14/10/2011
3.61
 690,190 3.58 3.71 3.48 0 0 0
13/10/2011
3.58
 2,046,450 3.75 3.78 3.58 2,000 30,100 -0.3
12/10/2011
3.75
 1,922,200 3.91 3.91 3.75 200,000 0 2.2
11/10/2011
3.91
 2,127,610 4.08 4.08 3.91 62,700 445,020 -4.5
10/10/2011
4.08
 957,110 4.29 4.45 4.08 0 10,000 -0.1
07/10/2011
4.29
 2,697,740 4.08 4.29 4.05 674,790 1,000,000 -4.1
06/10/2011
4.08
 1,631,180 3.91 4.08 3.95 0 565,000 -6.8
05/10/2011
3.91
 5,636,340 4.08 4.08 3.88 130,170 461,000 -3.9
04/10/2011
4.08
 13,890 4.29 4.29 4.08 10 0 0.0
03/10/2011
4.29
 66,330 4.49 4.49 4.29 0 0 0
30/09/2011
4.49
 2,161,310 4.69 4.69 4.49 38,360 320,000 -3.7
29/09/2011
4.69
 9,029,270 4.76 4.99 4.62 3,357,940 529,410 41.2
28/09/2011
4.76
 364,540 4.56 4.76 4.76 393,640 500,000 -1.5
27/09/2011
4.56
 330,230 4.35 4.56 4.56 697,030 828,510 -1.8
26/09/2011
4.35
 531,120 4.15 4.35 4.35 13,310 500,000 -6.3
23/09/2011
4.15
 1,939,000 3.98 4.15 3.95 383,670 0 4.7
22/09/2011
3.98
 2,778,550 3.81 3.98 3.78 644,660 2,000 7.6
21/09/2011
3.81
 2,159,670 3.64 3.81 3.68 126,000 1,000 1.4
20/09/2011
3.64
 2,206,410 3.78 3.78 3.61 493,130 22,000 5.1
19/09/2011
3.78
 5,248,150 3.71 3.85 3.54 544,630 42,000 5.5
16/09/2011
3.71
 465,170 3.54 3.71 3.71 120,410 0 1.3
15/09/2011
3.54
 940,950 3.37 3.54 3.54 461,720 32,750 4.5
14/09/2011
3.37
 789,060 3.24 3.37 3.37 104,020 0 1.0
13/09/2011
3.24
 1,123,690 3.10 3.24 3.10 324,110 470,000 -1.2
12/09/2011
3.10
 1,464,180 2.97 3.10 3.00 293,940 0 2.7
09/09/2011
2.97
 1,709,780 2.87 3.00 2.80 43,420 0 0.4
08/09/2011
2.87
 951,670 2.73 2.87 2.83 0 3,000 -0.0
07/09/2011
2.73
 1,225,220 2.63 2.73 2.67 0 303,000 -2.4
06/09/2011
2.63
 1,030,250 2.77 2.77 2.63 0 6,950 -0.1
05/09/2011
2.77
 1,317,200 2.67 2.77 2.70 496,320 4,000 4.0
01/09/2011
2.67
 576,530 2.56 2.67 2.60 0 0 0
31/08/2011
2.56
 848,980 2.46 2.56 2.43 303,000 0 2.3
30/08/2011
2.46
 864,330 2.36 2.46 2.43 10,400 4,900 0.0
29/08/2011
2.36
 522,070 2.26 2.36 2.26 0 0 0
26/08/2011
2.26
 255,970 2.26 2.29 2.23 0 0 0
25/08/2011
2.26
 290,430 2.23 2.29 2.23 0 0 0
24/08/2011
2.23
 298,920 2.26 2.33 2.23 0 0 0
23/08/2011
2.26
 377,110 2.29 2.33 2.23 0 0 0
22/08/2011
2.29
 326,400 2.19 2.29 2.23 0 0 0
19/08/2011
2.19
 449,930 2.26 2.26 2.16 59,500 0 0.4
18/08/2011
2.26
 410,470 2.16 2.26 2.19 0 0 0
17/08/2011
2.16
 377,930 2.06 2.16 2.09 9,800 0 0.1
16/08/2011
2.06
 144,910 2.06 2.09 2.02 0 0 0
15/08/2011
2.06
 124,330 2.06 2.06 2.02 3,000 0 0.0
12/08/2011
2.06
 248,020 2.02 2.06 2.02 0 0 0
11/08/2011
2.02
 165,510 2.06 2.06 1.99 0 0 0
10/08/2011
2.06
 238,970 2.02 2.13 2.06 19,110 0 0.1
09/08/2011
2.02
 542,030 2.13 2.13 2.02 0 0 0
08/08/2011
2.13
 282,210 2.16 2.19 2.13 47,600 0 0.3
05/08/2011
2.16
 220,430 2.13 2.23 2.09 10,420 0 0.1
04/08/2011
2.13
 217,670 2.02 2.13 2.06 0 0 0
03/08/2011
2.02
 627,080 2.13 2.13 2.02 7,340 0 0.0
02/08/2011
2.13
 520,900 2.23 2.23 2.13 1,300 0 0.0
01/08/2011
2.23
 209,860 2.26 2.26 2.23 0 0 0
29/07/2011
2.26
 180,130 2.26 2.29 2.23 2,680 0 0.0
28/07/2011
2.26
 200,720 2.26 2.33 2.23 0 0 0
27/07/2011
2.26
 242,730 2.29 2.33 2.26 13,000 0 0.1
26/07/2011
2.29
 460,200 2.36 2.36 2.26 500 0 0.0
25/07/2011
2.36
 46,200 2.36 2.40 2.33 9,000 0 0.1
22/07/2011
2.36
 137,130 2.36 2.40 2.33 18,500 0 0.1
21/07/2011
2.36
 119,890 2.43 2.46 2.36 0 0 0
20/07/2011
2.43
 244,750 2.33 2.43 2.33 14,100 0 0.1
19/07/2011
2.33
 145,760 2.36 2.40 2.33 400 46,000 -0.3
18/07/2011
2.36
 13,945 2.40 2.43 2.36 0 46,000 -0.3
15/07/2011
2.40
 175,770 2.46 2.50 2.40 3,110 58,000 -0.4
14/07/2011
2.46
 291,010 2.50 2.50 2.43 200 100,000 -0.7
13/07/2011
2.50
 177,920 2.50 2.56 2.50 10,000 0 0.1
12/07/2011
2.50
 107,560 2.53 2.53 2.46 200 0 0.0
11/07/2011
2.53
 95,390 2.60 2.60 2.53 6,950 0 0.1
08/07/2011
2.60
 112,140 2.56 2.60 2.56 28,870 0 0.2
07/07/2011
2.56
 159,220 2.60 2.63 2.56 200 11,000 -0.1
06/07/2011
2.60
 87,080 2.67 2.70 2.60 4,500 10,000 -0.0
05/07/2011
2.67
 223,050 2.56 2.67 2.67 0 56,000 -0.4
04/07/2011
2.56
 167,230 2.63 2.63 2.56 0 7,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |