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
(2024-08-19) 		-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)
01/07/2011
2.63
 160,090 2.67 2.67 2.56 790 9,400 -0.1
30/06/2011
2.67
 58,700 2.67 2.70 2.63 5,000 11,660 -0.1
29/06/2011
2.67
 116,390 2.67 2.70 2.63 2,500 22,640 -0.2
28/06/2011
2.67
 125,350 2.70 2.73 2.67 1,000 20,770 -0.2
27/06/2011
2.70
 209,800 2.67 2.73 2.67 4,500 38,930 -0.3
24/06/2011
2.67
 196,390 2.70 2.73 2.63 18,610 0 0.1
23/06/2011
2.70
 81,410 2.77 2.77 2.67 0 6,970 -0.1
22/06/2011
2.77
 305,670 2.73 2.83 2.73 1,400 0 0.0
21/06/2011
2.73
 219,440 2.63 2.73 2.63 500 0 0.0
20/06/2011
2.63
 423,840 2.77 2.77 2.63 5,000 0 0.0
17/06/2011
2.77
 627,690 2.90 2.97 2.77 22,200 0 0.2
16/06/2011
2.90
 473,930 2.90 2.97 2.80 3,000 80,900 -0.7
15/06/2011
2.90
 482,520 3.04 3.04 2.90 9,900 0 0.1
14/06/2011
3.04
 987,020 3.10 3.24 3.00 0 189,870 -1.8
13/06/2011
3.10
 900,340 2.97 3.10 2.90 0 175,140 -1.6
10/06/2011
2.97
 792,010 2.83 2.97 2.87 500 0 0.0
09/06/2011
2.83
 485,100 2.77 2.87 2.70 0 69,500 -0.6
08/06/2011
2.77
 573,610 2.73 2.83 2.70 0 87,760 -0.7
07/06/2011
2.73
 484,200 2.63 2.73 2.70 0 0 0
06/06/2011
2.63
 325,140 2.60 2.67 2.56 12,000 2,000 0.1
03/06/2011
2.60
 826,360 2.60 2.70 2.50 29,300 1,680 0.2
02/06/2011
2.60
 270,910 2.50 2.60 2.56 0 0 0
01/06/2011
2.50
 213,830 2.40 2.50 2.36 36,000 0 0.3
31/05/2011
2.40
 262,160 2.43 2.46 2.33 25,080 0 0.2
30/05/2011
2.43
 384,840 2.53 2.56 2.43 103,700 0 0.8
27/05/2011
2.53
 667,240 2.43 2.53 2.43 51,340 0 0.4
26/05/2011
2.43
 365,430 2.33 2.43 2.23 0 0 0
25/05/2011
2.33
 110,630 2.43 2.43 2.33 5,800 0 0.0
24/05/2011
2.43
 251,410 2.53 2.53 2.43 180 0 0.0
23/05/2011
2.53
 490,760 2.63 2.63 2.53 470 0 0.0
20/05/2011
2.63
 227,910 2.67 2.70 2.63 0 1,100 -0.0
19/05/2011
2.67
 363,630 2.70 2.77 2.67 2,000 0 0.0
18/05/2011
2.70
 604,420 2.80 2.80 2.67 1,000 0 0.0
17/05/2011
2.80
 564,120 2.94 2.94 2.80 0 0 0
16/05/2011
2.94
 237,200 3.00 3.00 2.94 0 0 0
13/05/2011
3.00
 292,910 3.00 3.04 3.00 0 0 0
12/05/2011
3.00
 149,960 3.04 3.04 3.00 0 0 0
11/05/2011
3.04
 145,490 3.07 3.10 3.00 30 0 0.0
10/05/2011
3.07
 159,370 3.10 3.10 3.07 500 0 0.0
09/05/2011
3.10
 283,390 3.04 3.10 3.04 0 0 0
06/05/2011
3.04
 502,820 3.10 3.10 2.97 1,500 16,000 -0.1
05/05/2011
3.10
 80,140 3.17 3.21 3.10 100 0 0.0
04/05/2011
3.17
 84,440 3.21 3.24 3.14 100 0 0.0
29/04/2011
3.21
 236,770 3.34 3.37 3.21 0 0 0
28/04/2011
3.34
 152,220 3.37 3.37 3.31 0 0 0
27/04/2011
3.37
 321,340 3.24 3.37 3.17 0 0 0
26/04/2011
3.24
 303,970 3.24 3.27 3.14 0 0 0
25/04/2011
3.24
 176,720 3.10 3.24 3.14 0 0 0
22/04/2011
3.10
 175,310 3.21 3.21 3.10 100 0 0.0
21/04/2011
3.21
 373,470 3.10 3.24 3.14 0 0 0
20/04/2011
3.10
 234,130 3.04 3.17 3.04 0 0 0
19/04/2011
3.04
 115,350 3.07 3.07 3.00 0 0 0
18/04/2011
3.07
 21,594 3.10 3.14 3.00 0 0 0
15/04/2011
3.10
 151,640 3.24 3.24 3.10 0 0 0
14/04/2011
3.24
 206,910 3.31 3.34 3.24 0 0 0
13/04/2011
3.31
 131,570 3.41 3.44 3.31 0 0 0
08/04/2011
3.41
 94,600 3.44 3.44 3.37 0 0 0
07/04/2011
3.44
 43,270 3.51 3.51 3.41 0 0 0
06/04/2011
3.51
 95,680 3.41 3.51 3.41 0 0 0
05/04/2011
3.41
 222,230 3.44 3.48 3.37 0 0 0
04/04/2011
3.44
 88,410 3.51 3.51 3.41 0 0 0
01/04/2011
3.51
 230,270 3.48 3.54 3.48 10,000 0 0.1
31/03/2011
3.48
 151,810 3.51 3.58 3.48 0 0 0
30/03/2011
3.51
 192,200 3.54 3.54 3.41 0 0 0
29/03/2011
3.54
 293,700 3.68 3.68 3.54 0 0 0
28/03/2011
3.68
 113,870 3.71 3.75 3.68 0 0 0
25/03/2011
3.71
 177,090 3.75 3.75 3.68 0 0 0
24/03/2011
3.75
 118,670 3.78 3.81 3.71 0 0 0
23/03/2011
3.78
 270,540 3.78 3.85 3.75 0 200,000 -2.2
22/03/2011
3.78
 159,080 3.85 3.85 3.75 0 0 0
21/03/2011
3.85
 312,480 3.91 3.98 3.85 100 0 0.0
18/03/2011
3.91
 252,350 3.78 3.91 3.75 0 0 0
17/03/2011
3.78
 198,140 3.81 3.88 3.75 0 10,000 -0.1
16/03/2011
3.81
 148,990 3.78 3.88 3.75 0 0 0
15/03/2011
3.78
 141,520 3.88 3.91 3.78 0 0 0
14/03/2011
3.88
 217,000 4.08 4.08 3.88 0 0 0
11/03/2011
4.08
 551,600 3.91 4.08 3.95 0 20,000 -0.2
10/03/2011
3.91
 522,060 3.78 3.95 3.78 0 405,680 -4.7
09/03/2011
3.78
 91,340 3.85 3.85 3.68 100 0 0.0
08/03/2011
3.85
 224,840 4.05 4.08 3.85 100 0 0.0
07/03/2011
4.05
 309,430 3.88 4.05 3.91 0 0 0
04/03/2011
3.88
 367,910 3.71 3.88 3.58 137,970 2,080 1.5
03/03/2011
3.71
 407,560 3.88 3.88 3.71 0 1,920 -0.0
02/03/2011
3.88
 296,380 4.08 4.08 3.88 0 60,170 -0.7
01/03/2011
4.08
 357,050 4.22 4.22 4.05 110,000 0 1.3
28/02/2011
4.22
 455,050 4.42 4.42 4.22 300 62,120 -0.8
25/02/2011: Cổ tức tiền mặt tỉ lệ: 30%
25/02/2011
4.42
 434,210 4.59 4.62 4.42 0 0 0
24/02/2011
4.59
 805,180 4.51 4.70 4.42 0 0 0
23/02/2011
4.51
 197,600 4.31 4.51 4.45 0 0 0
22/02/2011
4.31
 638,860 4.45 4.45 4.28 2,200 0 0.0
21/02/2011
4.45
 418,180 4.67 4.67 4.45 5,900 0 0.1
18/02/2011
4.67
 534,000 4.67 4.73 4.64 10,000 0 0.2
17/02/2011
4.67
 216,360 4.70 4.70 4.62 0 0 0
16/02/2011
4.70
 523,390 4.73 4.73 4.64 5,000 0 0.1
15/02/2011
4.73
 667,340 4.95 4.95 4.73 0 0 0
14/02/2011
4.95
 742,070 4.81 5.03 4.84 700 0 0.0
11/02/2011
4.81
 1,432,100 4.59 4.81 4.70 4,200 0 0.1
10/02/2011
4.59
 758,430 4.40 4.59 4.56 0 0 0
09/02/2011
4.40
 364,090 4.31 4.40 4.26 0 0 0
08/02/2011
4.31
 135,610 4.34 4.42 4.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |