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)
07/07/2023
12.61
 1,645,900 12.47 12.61 12.30 6,400 1,400 0.1
06/07/2023
12.47
 1,849,600 12.65 12.70 12.38 14,100 27,200 -0.2
05/07/2023
12.65
 1,591,200 12.61 12.79 12.65 3,200 19,000 -0.2
04/07/2023
12.61
 1,415,700 12.52 12.65 12.47 82,300 17,800 0.9
03/07/2023
12.52
 1,152,900 12.47 12.61 12.38 89,000 6,000 1.2
30/06/2023
12.47
 2,161,300 12.83 12.83 12.47 144,100 0 2.0
29/06/2023: Cổ tức tiền mặt tỉ lệ: 14%
29/06/2023
12.83
 2,808,300 12.88 13.10 12.79 124,200 46,300 1.1
28/06/2023
12.88
 3,300,900 12.88 12.92 12.79 158,600 0 2.5
27/06/2023
12.88
 2,024,300 12.84 13.04 12.75 48,300 40,000 0.1
26/06/2023
12.84
 3,883,900 12.71 12.96 12.43 105,100 122,900 -0.3
23/06/2023
12.71
 3,552,500 12.71 12.79 12.59 261,600 300 4.1
22/06/2023
12.71
 3,932,900 12.47 12.84 12.51 118,300 0 1.8
21/06/2023
12.47
 3,327,000 12.31 12.47 12.31 118,200 0 1.8
20/06/2023
12.31
 2,701,700 12.02 12.31 12.06 59,600 8,100 0.8
19/06/2023
12.02
 2,292,400 11.98 12.14 11.98 30,000 0 0.4
16/06/2023
11.98
 3,235,800 11.98 12.31 11.98 1,000 15,000 -0.2
15/06/2023
11.98
 4,306,800 11.78 12.22 11.90 4,500 40,300 -0.5
14/06/2023
11.78
 2,331,000 12.06 12.18 11.78 2,000 30,500 -0.4
13/06/2023
12.06
 2,686,200 11.90 12.22 11.90 400 19,300 -0.3
12/06/2023
11.90
 2,404,400 11.90 11.94 11.74 0 53,200 -0.8
09/06/2023
11.90
 3,720,400 11.94 12.02 11.69 2,300 15,600 -0.2
08/06/2023
11.94
 4,172,900 12.39 12.55 11.94 16,500 9,400 0.1
07/06/2023
12.39
 6,873,300 11.90 12.39 11.90 70,200 0 1.1
06/06/2023
11.90
 2,349,900 11.82 11.98 11.69 4,700 200 0.1
05/06/2023
11.82
 2,566,000 11.98 12.10 11.82 15,100 5,200 0.1
02/06/2023
11.98
 3,435,400 11.90 12.14 11.86 23,900 16,300 0.1
01/06/2023
11.90
 2,853,200 11.98 12.02 11.82 44,300 400 0.6
31/05/2023
11.98
 3,243,600 11.94 12.10 11.86 59,300 3,000 0.8
30/05/2023
11.94
 2,770,200 11.90 12.14 11.82 66,100 16,100 0.7
29/05/2023
11.90
 5,189,600 11.65 12.14 11.74 53,800 85,500 -0.5
26/05/2023
11.65
 2,321,700 11.65 11.78 11.61 3,200 4,500 -0.0
25/05/2023
11.65
 4,169,400 11.53 11.90 11.45 14,800 61,400 -0.7
24/05/2023
11.53
 2,995,900 11.45 11.74 11.49 17,300 15,200 0.0
23/05/2023
11.45
 2,196,700 11.57 11.69 11.41 32,900 28,700 0.1
22/05/2023
11.57
 2,857,800 11.33 11.65 11.41 24,900 1,700 0.3
19/05/2023
11.33
 2,010,300 11.25 11.41 11.21 2,300 22,400 -0.3
18/05/2023
11.25
 1,336,200 11.16 11.33 11.12 43,700 0 0.6
17/05/2023
11.16
 2,598,200 11.25 11.49 11.16 14,800 0 0.2
16/05/2023
11.25
 2,346,600 11.21 11.37 11.16 34,200 0 0.5
15/05/2023
11.21
 4,817,800 11.65 11.82 11.21 12,300 84,500 -1.0
12/05/2023
11.65
 3,244,300 11.57 11.69 11.49 1,300 8,600 -0.1
11/05/2023
11.57
 4,491,400 11.57 11.90 11.53 21,600 61,600 -0.6
10/05/2023
11.57
 3,200,600 11.25 11.61 11.29 74,400 200 1.0
09/05/2023
11.25
 3,358,400 11.37 11.65 11.25 1,600 2,300 -0.0
08/05/2023
11.37
 2,194,800 11.16 11.49 11.21 69,400 400 1.0
05/05/2023
11.16
 2,009,800 11.33 11.33 11.08 10,800 2,500 0.1
04/05/2023
11.33
 2,641,000 11.29 11.49 11.08 25,400 40,000 -0.2
28/04/2023
11.29
 2,252,400 11.12 11.41 11.16 31,000 73,600 -0.6
27/04/2023
11.12
 2,804,200 11.08 11.37 11.08 1,400 15,100 -0.2
26/04/2023
11.08
 2,523,700 10.76 11.08 10.72 57,500 0 0.8
25/04/2023
10.76
 2,090,700 10.96 11.12 10.68 4,600 3,100 0.0
24/04/2023
10.96
 2,171,700 10.59 11.08 10.59 74,600 5,480 0.9
21/04/2023
10.59
 3,541,900 10.88 11.08 10.51 4,000 81,700 -1.0
20/04/2023
10.88
 1,251,000 10.84 10.96 10.72 100 6,500 -0.1
19/04/2023
10.84
 2,657,800 11.12 11.25 10.80 1,300 0 0.0
18/04/2023
11.12
 2,260,600 10.76 11.12 10.72 83,700 42,900 0.6
17/04/2023
10.76
 4,789,800 11.12 11.25 10.72 77,800 39,260 0.5
14/04/2023
11.12
 4,656,200 11.94 12.06 11.12 24,200 14,180 0.1
13/04/2023
11.94
 6,410,800 11.74 12.18 11.82 6,500 172,600 -2.4
12/04/2023
11.74
 6,913,200 11.41 11.98 11.33 14,500 25,200 -0.2
11/04/2023
11.41
 2,952,300 11.25 11.41 11.04 11,800 6,100 0.1
10/04/2023
11.25
 3,238,800 11.41 11.74 11.25 2,400 1,400 0.0
07/04/2023
11.41
 3,177,000 11.25 11.61 11.16 100,500 18,600 1.1
06/04/2023
11.25
 6,552,500 11.57 12.06 11.25 20,600 99,400 -1.1
05/04/2023
11.57
 4,295,000 11.41 11.61 11.16 8,700 18,212 -0.1
04/04/2023
11.41
 2,926,800 11.33 11.65 11.33 5,200 28,000 -0.3
03/04/2023
11.33
 7,543,000 10.59 11.33 10.88 90,800 210,000 -1.7
31/03/2023
10.59
 2,375,800 10.51 10.76 10.39 22,100 900 0.3
30/03/2023
10.51
 2,417,200 10.64 10.88 10.43 0 98,800 -1.3
29/03/2023
10.64
 1,614,600 10.59 10.72 10.39 13,002 8,700 0.1
28/03/2023
10.59
 3,579,800 10.72 11.00 10.59 8,300 500 0.1
27/03/2023
10.72
 2,528,500 10.39 10.72 10.39 94,200 3,900 1.2
24/03/2023
10.39
 2,748,700 10.23 10.51 10.27 27,600 3,200 0.3
23/03/2023
10.23
 1,382,000 10.15 10.27 9.94 0 0 0
22/03/2023
10.15
 1,803,500 10.11 10.27 10.11 9,900 0 0.1
21/03/2023
10.11
 1,535,900 9.94 10.15 9.86 500 0 -2.3
20/03/2023
9.94
 2,333,100 10.31 10.35 9.90 10,000 26,200 -0.2
17/03/2023
10.31
 1,608,800 10.23 10.43 10.19 0 56,956 -0.7
16/03/2023
10.23
 832,400 10.55 10.55 10.19 40,000 2,800 0.5
15/03/2023
10.55
 3,426,500 9.90 10.55 10.11 11,600 49,476 -0.5
14/03/2023
9.90
 3,706,900 10.23 10.27 9.78 0 40,700 -0.5
13/03/2023
10.23
 3,189,300 10.27 10.64 10.19 0 324,500 -4.1
10/03/2023
10.27
 2,971,700 10.51 10.55 10.23 0 123,700 -1.6
09/03/2023
10.51
 2,623,900 10.51 10.80 10.51 9,500 116,100 -1.4
08/03/2023
10.51
 2,612,000 10.19 10.51 10.02 9,300 7,100 0.0
07/03/2023
10.19
 2,147,700 10.35 10.43 10.15 0 62,700 -0.8
06/03/2023
10.35
 4,097,700 9.86 10.51 10.11 189,900 32,400 2.0
03/03/2023
9.86
 3,330,100 10.06 10.31 9.86 0 56,000 -0.7
02/03/2023
10.06
 2,941,700 10.47 10.64 10.02 4,000 78,300 -0.9
01/03/2023
10.47
 3,460,500 9.86 10.47 9.58 213,300 3,400 2.7
28/02/2023
9.86
 7,381,900 10.51 10.68 9.78 20,300 60,100 -0.5
27/02/2023
10.51
 6,442,000 11.29 11.29 10.51 123,900 17,700 1.4
24/02/2023
11.29
 4,812,500 11.29 11.82 11.29 180,602 343,600 -2.3
23/02/2023
11.29
 5,708,300 10.80 11.29 10.68 225,800 232,800 -0.1
22/02/2023
10.80
 5,739,100 10.88 11.37 10.68 47,600 46,000 0.0
21/02/2023
10.88
 11,359,400 10.19 10.88 10.55 99,400 23,200 1.0
20/02/2023
10.19
 3,351,000 9.54 10.19 9.74 0 11,000 -0.1
17/02/2023
9.54
 1,726,300 9.58 9.78 9.49 0 2,900 -0.0
16/02/2023
9.58
 889,600 9.45 9.66 9.49 22,700 300 0.3
15/02/2023
9.45
 1,593,300 9.09 9.45 8.96 13,000 5,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |