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)
14/02/2023
9.09
 987,400 8.80 9.17 8.80 183,600 2,400 2.0
13/02/2023
8.80
 2,176,900 9.13 9.13 8.60 36,700 0 0.4
10/02/2023
9.13
 2,186,900 9.70 9.70 9.13 11,000 109,600 -1.1
09/02/2023
9.70
 1,048,200 9.66 9.70 9.45 0 49,900 -0.6
08/02/2023
9.66
 1,277,700 9.49 9.78 9.21 2,700 32,300 -0.4
07/02/2023
9.49
 1,635,600 9.70 9.86 9.25 31,000 11,100 0.2
06/02/2023
9.70
 1,416,100 9.54 9.78 9.45 0 5,700 -0.1
03/02/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16)
03/02/2023
9.54
 1,335,600 9.45 9.82 9.49 200 48,852 -0.6
02/02/2023
9.45
 2,469,700 9.70 9.77 9.31 144,300 200 1.9
01/02/2023
9.70
 3,699,000 10.40 10.47 9.70 80,600 15,100 0.9
31/01/2023
10.40
 2,187,000 10.26 10.40 10.01 62,500 28,250 0.5
30/01/2023
10.26
 4,432,700 10.12 10.57 10.05 38,700 2,200 0.5
27/01/2023
10.12
 2,782,900 10.08 10.33 10.01 184,800 1,400 2.6
19/01/2023
10.08
 2,269,900 9.98 10.12 9.84 103,000 0 1.5
18/01/2023
9.98
 2,818,400 10.05 10.12 9.84 35,900 0 0.5
17/01/2023
10.05
 2,268,600 9.77 10.12 9.77 7,000 13,000 -0.1
16/01/2023
9.77
 2,322,700 9.48 9.84 9.45 50,000 0 0.7
13/01/2023
9.48
 2,466,700 9.27 9.63 9.31 30,000 36,300 -0.1
12/01/2023
9.27
 961,200 9.20 9.38 9.17 140,000 21,300 1.6
11/01/2023
9.20
 1,771,300 9.20 9.48 9.20 1,000 0 0.0
10/01/2023
9.20
 1,561,200 8.96 9.31 8.78 22,800 1,500 0.3
09/01/2023
8.96
 838,500 9.03 9.17 8.92 0 50,900 -0.6
06/01/2023
9.03
 1,545,300 9.27 9.38 8.99 0 67,100 -0.9
05/01/2023
9.27
 1,876,200 9.13 9.41 9.03 51,000 46,400 0.1
04/01/2023
9.13
 1,932,400 9.06 9.41 9.06 1,300 58,300 -0.7
03/01/2023
9.06
 1,857,700 8.50 9.06 8.54 106,700 81,200 0.3
30/12/2022
8.50
 1,343,500 8.50 8.68 8.43 10,000 59,200 -0.6
29/12/2022
8.50
 688,800 8.68 8.82 8.47 700 54,500 -0.7
28/12/2022
8.68
 862,200 8.75 8.85 8.57 15,400 137,900 -1.5
27/12/2022
8.75
 1,201,200 8.43 8.78 8.22 43,800 11,000 0.4
26/12/2022
8.43
 2,596,500 9.03 9.03 8.43 57,500 130,800 -0.9
23/12/2022
9.03
 1,089,500 9.10 9.10 8.85 28,000 79,900 -0.7
22/12/2022
9.10
 1,620,600 8.89 9.13 8.75 0 181,200 -2.3
21/12/2022
8.89
 3,039,100 8.96 9.20 8.54 24,200 207,700 -2.3
20/12/2022
8.96
 6,470,500 9.63 9.73 8.96 96,400 8,700 1.1
19/12/2022
9.63
 3,814,400 9.98 10.40 9.63 198,300 207,000 -0.1
16/12/2022
9.98
 8,360,100 9.34 9.98 9.06 22,000 26,400 -0.1
15/12/2022
9.34
 2,195,300 9.27 9.48 9.13 63,600 7,800 0.7
14/12/2022
9.27
 2,594,000 9.13 9.41 9.20 3,700 83,300 -1.1
13/12/2022
9.13
 1,618,900 8.85 9.13 8.64 28,300 51,800 -0.3
12/12/2022
8.85
 2,788,500 9.27 9.55 8.85 18,600 100,200 -1.0
09/12/2022
9.27
 1,967,500 8.99 9.31 8.82 28,300 66,800 -0.5
08/12/2022
8.99
 2,539,400 8.43 8.99 8.61 7,000 159,700 -2.0
07/12/2022
8.43
 3,735,300 8.92 8.92 8.36 165,000 301,300 -1.6
06/12/2022
8.92
 4,411,300 9.59 9.59 8.92 500 180,200 -2.3
05/12/2022
9.59
 3,984,200 9.55 9.87 9.52 14,500 199,615 -2.5
02/12/2022
9.55
 3,934,200 9.06 9.55 8.82 170,400 19,400 2.1
01/12/2022
9.06
 5,285,300 9.41 9.91 8.99 3,700 217,300 -2.8
30/11/2022
9.41
 3,246,400 8.89 9.41 8.82 334,800 52,100 3.8
29/11/2022
8.89
 7,259,400 8.33 8.89 8.43 406,800 69,400 4.3
28/11/2022
8.33
 765,000 7.80 8.33 8.33 0 0 -0.0
25/11/2022
7.80
 1,376,400 7.31 7.80 7.41 9,700 10,500 -0.0
24/11/2022
7.31
 1,685,000 7.27 7.48 7.03 70,500 82,000 -0.1
23/11/2022
7.27
 1,558,100 7.55 7.69 7.27 3,800 13,900 -0.1
22/11/2022
7.55
 3,764,200 7.69 8.22 7.52 20,800 32,400 -0.1
21/11/2022
7.69
 2,675,400 7.66 7.87 7.59 0 147,600 -1.6
18/11/2022
7.66
 3,062,200 7.38 7.83 6.98 28,900 153,400 -1.4
17/11/2022
7.38
 2,492,100 7.24 7.55 7.10 19,100 137,100 -1.2
16/11/2022
7.24
 2,475,300 6.78 7.24 6.39 77,800 32,600 0.5
15/11/2022
6.78
 4,664,200 6.48 6.93 6.03 297,400 36,500 2.5
14/11/2022
6.48
 3,729,800 6.96 6.96 6.48 276,300 3,300 2.5
11/11/2022
6.96
 3,896,700 7.48 7.87 6.96 157,000 5,030 1.5
10/11/2022
7.48
 1,404,100 8.01 8.01 7.48 1,000 54,300 -0.6
09/11/2022
8.01
 1,337,500 7.87 8.26 7.83 18,100 1,100 0.2
08/11/2022
7.87
 2,432,800 8.04 8.08 7.59 158,900 1,500 1.8
07/11/2022
8.04
 3,237,800 8.64 8.64 8.04 11,000 107,700 -1.1
04/11/2022
8.64
 2,725,400 9.27 9.27 8.64 8,900 152,920 -1.8
03/11/2022
9.27
 1,724,000 9.31 9.45 9.10 8,000 1,900 0.1
02/11/2022
9.31
 1,269,200 9.34 9.59 9.27 42,500 42,400 0.0
01/11/2022
9.34
 1,884,500 9.24 9.70 9.34 77,700 11,600 0.9
31/10/2022
9.24
 1,622,900 9.24 9.34 8.75 100 135,100 -1.8
28/10/2022
9.24
 2,084,200 9.13 9.55 9.24 0 45,320 -0.6
27/10/2022
9.13
 1,852,500 8.54 9.13 8.57 158,600 3,500 2.0
26/10/2022
8.54
 1,066,500 8.71 9.03 8.47 2,000 85,900 -1.0
25/10/2022
8.71
 2,221,400 8.54 9.10 8.01 183,300 0 2.2
24/10/2022
8.54
 3,226,400 9.17 9.20 8.54 169,000 30,000 1.7
21/10/2022
9.17
 3,055,600 9.84 9.87 9.17 8,300 39,400 -0.4
20/10/2022
9.84
 1,719,300 10.12 10.26 9.84 25,000 16,700 0.1
19/10/2022
10.12
 2,000,400 10.33 10.40 10.08 3,300 38,200 -0.5
18/10/2022
10.33
 2,596,100 10.33 10.75 10.33 72,800 92,200 -0.3
17/10/2022
10.33
 2,451,800 9.98 10.36 9.91 17,500 22,200 -0.1
14/10/2022
9.98
 2,981,100 9.34 9.98 9.55 65,700 0 0.9
13/10/2022
9.34
 915,700 9.20 9.48 9.20 90,300 0 1.2
12/10/2022
9.20
 2,046,800 9.17 9.59 8.82 155,700 400 2.0
11/10/2022
9.17
 1,222,100 9.84 9.84 9.17 5,000 19,200 -0.2
10/10/2022
9.84
 1,874,100 9.48 9.87 9.20 205,700 20,100 2.6
07/10/2022
9.48
 6,058,500 10.19 10.19 9.48 105,100 1,300 1.4
06/10/2022
10.19
 3,488,400 10.92 11.07 10.19 14,500 101,370 -1.3
05/10/2022
10.92
 2,288,400 10.26 10.92 10.40 148,800 1,700 2.3
04/10/2022
10.26
 3,025,500 10.92 11.14 10.26 167,200 20,900 2.1
03/10/2022
10.92
 2,341,000 11.73 11.73 10.92 19,100 141,500 -1.9
30/09/2022
11.73
 2,524,900 11.52 11.73 10.75 127,700 50,000 1.3
29/09/2022
11.52
 4,671,400 12.37 12.93 11.52 21,900 10,100 0.2
28/09/2022
12.37
 1,816,300 13.07 13.14 12.22 20,400 6,400 0.2
27/09/2022
13.07
 2,177,600 13.49 13.63 12.86 64,700 30,500 0.6
26/09/2022
13.49
 2,995,200 14.47 14.47 13.49 130,600 44,575 1.7
23/09/2022
14.47
 1,789,100 14.93 15.03 14.47 12,400 17,000 -0.1
22/09/2022
14.93
 1,707,100 14.61 15.03 14.40 2,400 0 0.1
21/09/2022
14.61
 865,100 14.47 14.72 14.26 0 3,000 -0.1
20/09/2022
14.47
 712,900 14.19 14.54 13.91 1,400 10,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |