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)
19/09/2022
14.19
 2,203,400 14.47 14.82 13.98 0 54,100 -1.1
16/09/2022
14.47
 1,666,000 15.00 15.03 14.47 500 43,800 -0.9
15/09/2022
15.00
 1,533,200 14.65 15.18 14.72 0 2,500 1.6
14/09/2022
14.65
 1,343,800 14.68 14.72 14.05 77,600 2,400 0.1
13/09/2022
14.68
 964,900 14.86 14.89 14.58 2,500 18,150 0.1
12/09/2022
14.86
 886,900 14.72 15.03 14.79 12,400 2,300 0.1
09/09/2022
14.72
 1,313,800 14.26 14.72 14.19 4,000 200 0.1
08/09/2022
14.26
 1,791,800 14.75 15.07 14.23 94,200 3,100 1.8
07/09/2022
14.75
 2,286,100 15.81 15.81 14.75 1,800 15,100 -0.3
06/09/2022
15.81
 1,248,400 15.77 15.95 15.74 0 9,100 -0.2
05/09/2022
15.77
 1,303,900 16.02 16.05 15.74 100 60,900 -1.4
31/08/2022
16.02
 1,545,200 15.91 16.09 15.56 0 2,800 -0.1
30/08/2022
15.91
 1,327,300 16.09 16.62 15.91 17,700 25,700 -0.2
29/08/2022
16.09
 2,967,600 16.33 16.33 15.28 76,000 1,200 1.7
26/08/2022
16.33
 3,092,900 16.65 16.83 16.16 21,100 3,000 0.4
25/08/2022
16.65
 1,953,300 16.93 17.07 16.58 4,100 1,100 0.1
24/08/2022
16.93
 1,544,700 17.07 17.18 16.79 0 104,000 -2.5
23/08/2022
17.07
 1,601,800 16.86 17.11 16.65 25,100 1,500 0.6
22/08/2022
16.86
 3,130,000 16.44 17.11 16.30 0 8,400 -0.2
19/08/2022
16.44
 2,471,800 16.30 16.76 16.19 18,300 100 0.4
18/08/2022
16.30
 2,152,800 16.30 16.40 15.95 93,800 0 2.2
17/08/2022
16.30
 3,437,300 16.79 17.14 16.26 4,000 44,200 -0.9
16/08/2022
16.79
 2,810,500 16.65 16.86 16.30 8,600 15,300 -0.2
15/08/2022
16.65
 2,421,100 16.12 17.00 16.30 100 49,400 -1.2
12/08/2022
16.12
 2,812,400 15.42 16.30 15.25 47,600 104,300 -1.3
11/08/2022
15.42
 3,380,600 15.53 16.12 15.35 2,600 137,400 -3.0
10/08/2022
15.53
 3,762,800 14.54 15.53 14.47 0 800 -0.0
09/08/2022
14.54
 1,492,800 14.54 14.75 14.51 6,800 1,600 0.1
08/08/2022
14.54
 1,224,900 14.51 14.65 14.40 11,700 6,200 0.1
05/08/2022
14.51
 1,080,600 14.37 14.51 14.19 31,300 0 0.6
04/08/2022
14.37
 1,926,400 14.58 14.75 14.19 1,700 53,100 -1.1
03/08/2022
14.58
 1,578,300 14.47 14.96 14.30 29,300 19,000 0.2
02/08/2022
14.47
 2,150,000 14.54 14.72 14.33 3,600 14,400 -0.2
01/08/2022
14.54
 3,031,500 13.88 14.58 13.88 51,900 20,500 0.6
29/07/2022
13.88
 1,066,500 13.91 14.19 13.84 20,700 0 0.4
28/07/2022
13.91
 2,009,600 13.38 14.02 13.56 25,400 501,000 -9.4
27/07/2022
13.38
 660,300 13.28 13.49 13.07 4,800 0 0.1
26/07/2022
13.28
 1,370,400 13.77 13.98 13.24 9,000 454,600 -8.4
25/07/2022
13.77
 923,300 13.77 14.05 13.63 4,500 24,300 -0.4
22/07/2022
13.77
 987,500 13.88 14.02 13.74 4,800 6,100 0.4
21/07/2022
13.88
 1,347,800 13.91 14.33 13.88 4,700 13,300 -0.2
20/07/2022
13.91
 1,523,700 13.45 13.98 13.56 28,300 600 0.5
19/07/2022
13.45
 866,400 13.74 13.74 13.28 3,800 9,300 -0.1
18/07/2022
13.74
 679,100 13.59 13.95 13.56 31,400 700 0.6
15/07/2022
13.59
 1,261,100 13.74 13.98 13.59 11,100 11,400 -0.0
14/07/2022
13.74
 1,383,700 13.24 13.77 13.00 23,900 100 0.5
13/07/2022
13.24
 942,700 13.49 13.59 13.24 6,500 0 0.1
12/07/2022
13.49
 1,424,900 12.65 13.49 12.65 18,300 39,000 -0.4
11/07/2022
12.65
 420,900 12.86 13.00 12.33 4,400 4,900 -0.0
08/07/2022
12.86
 713,600 12.26 12.93 12.29 11,700 19,100 -0.0
07/07/2022
12.26
 409,200 12.29 12.44 12.01 0 24,700 -0.4
06/07/2022
12.29
 524,900 12.54 12.72 12.15 900 14,800 -0.2
05/07/2022
12.54
 500,200 12.79 12.96 12.47 0 38,200 -0.7
04/07/2022
12.79
 333,700 12.79 13.14 12.79 5,000 28,400 -0.4
01/07/2022
12.79
 694,400 12.79 13.00 12.33 7,000 20,700 -0.2
30/06/2022
12.79
 764,100 13.56 13.70 12.79 300 39,400 -0.7
29/06/2022
13.56
 462,300 13.63 13.70 13.35 300 21,700 -0.4
28/06/2022
13.63
 706,700 13.49 13.84 13.35 300 16,000 -0.3
27/06/2022
13.49
 912,400 12.89 13.49 12.86 37,300 31,300 0.1
24/06/2022
12.89
 683,400 13.00 13.21 12.68 9,100 20,000 -0.2
23/06/2022
13.00
 567,800 12.65 13.00 12.58 4,800 6,100 -0.0
22/06/2022
12.65
 833,200 12.33 12.79 12.22 7,700 72,100 -1.2
21/06/2022
12.33
 1,600,800 12.29 12.58 11.52 576,700 8,300 10.0
20/06/2022
12.29
 1,565,000 13.21 13.42 12.29 45,600 9,200 0.7
17/06/2022
13.21
 1,925,400 13.98 13.98 13.03 569,000 65,900 9.5
16/06/2022
13.98
 873,500 14.12 14.54 13.98 0 38,900 -0.8
15/06/2022
14.12
 1,381,400 13.98 14.37 13.42 22,200 12,400 0.2
14/06/2022
13.98
 1,309,200 14.26 14.54 13.42 148,800 20,300 2.6
13/06/2022
14.26
 2,033,000 15.32 15.32 14.26 8,600 62,600 -1.1
10/06/2022
15.32
 1,954,100 15.28 16.09 14.86 16,500 47,900 -0.7
09/06/2022
15.28
 1,474,500 15.10 15.42 15.10 1,400 8,600 -0.2
08/06/2022
15.10
 2,060,000 14.12 15.10 14.26 87,100 3,100 1.8
07/06/2022
14.12
 1,846,900 14.47 14.47 13.81 58,100 0 1.2
06/06/2022
14.47
 1,284,600 14.65 14.89 14.40 6,700 5,300 0.0
03/06/2022
14.65
 1,748,400 15.21 15.60 14.61 12,200 83,400 -1.5
02/06/2022
15.21
 2,989,600 14.58 15.42 14.58 8,200 74,100 -1.4
01/06/2022
14.58
 2,903,200 13.98 14.72 13.91 2,100 30,400 -0.6
31/05/2022
13.98
 2,219,700 13.52 14.19 13.28 3,100 7,900 -0.1
30/05/2022
13.52
 1,755,300 13.21 13.56 13.14 9,000 16,600 -0.1
27/05/2022
13.21
 1,455,900 12.93 13.35 13.00 2,500 16,600 -0.3
26/05/2022
12.93
 1,568,600 12.75 13.14 12.79 5,000 44,300 -0.7
25/05/2022
12.75
 1,390,000 12.22 12.79 12.22 53,300 23,600 0.5
24/05/2022
12.22
 833,300 12.26 12.54 11.84 4,500 37,800 -0.6
23/05/2022
12.26
 1,295,300 12.37 12.79 12.05 4,500 47,900 -0.8
20/05/2022
12.37
 1,054,200 12.19 12.58 12.05 7,900 100 0.1
19/05/2022
12.19
 893,800 12.29 12.29 11.80 3,200 8,700 -0.1
18/05/2022
12.29
 1,442,800 12.01 12.51 12.12 20,100 14,800 0.1
17/05/2022
12.01
 1,315,900 11.24 12.01 10.96 109,500 0 1.9
16/05/2022
11.24
 892,400 11.35 11.84 11.14 76,100 34,200 0.7
13/05/2022
11.35
 3,046,000 12.19 12.19 11.35 52,300 100 0.9
12/05/2022
12.19
 1,721,000 13.10 13.17 12.19 5,100 32,400 -0.5
11/05/2022
13.10
 600,100 13.00 13.42 13.00 11,700 19,100 -0.1
10/05/2022
13.00
 1,558,600 13.42 13.42 12.51 86,600 0 1.6
09/05/2022
13.42
 2,417,600 14.40 14.54 13.42 9,800 44,700 -0.7
06/05/2022
14.40
 721,900 15.10 15.10 14.40 16,700 23,900 -0.1
05/05/2022
15.10
 1,033,900 15.18 15.53 14.75 4,700 146,900 -3.0
04/05/2022
15.18
 705,300 15.18 15.32 14.82 8,000 45,100 -0.8
29/04/2022
15.18
 1,357,500 14.82 15.25 14.54 15,200 0 0.3
28/04/2022
14.82
 975,400 14.79 15.35 14.82 21,000 134,900 -2.4
27/04/2022
14.79
 984,500 14.47 14.96 14.26 21,100 34,700 -0.3

Chính sách bảo mật | Điều khoản sử dụng |