CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

14.15
0
(0%)
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)
26/04/2022
14.47
 1,478,500 14.33 14.47 13.49 133,200 4,500 2.6
25/04/2022
14.33
 1,469,700 15.39 15.56 14.33 14,600 32,900 -0.4
22/04/2022
15.39
 1,083,000 15.28 16.02 15.00 11,100 300 0.2
21/04/2022
15.28
 4,201,100 15.70 16.16 14.61 1,291,200 115,200 25.4
20/04/2022
15.70
 2,627,400 16.86 16.86 15.70 51,300 4,300 1.1
19/04/2022
16.86
 1,917,400 17.49 17.77 16.86 740,100 2,200 18.3
18/04/2022
17.49
 3,911,900 18.79 18.79 17.49 16,500 134,700 -3.1
15/04/2022
18.79
 1,323,100 19.04 19.29 18.76 7,400 5,900 0.0
14/04/2022
19.04
 645,300 19.25 19.39 18.93 21,300 4,000 0.5
13/04/2022
19.25
 1,757,900 18.58 19.25 18.27 10,000 500 0.3
12/04/2022
18.58
 1,905,300 19.11 19.53 18.58 20,100 79,100 -1.6
08/04/2022
19.11
 2,364,500 20.02 20.23 19.11 17,100 0 0.5
07/04/2022
20.02
 1,558,600 20.16 20.30 20.02 11,600 67,500 -1.6
06/04/2022
20.16
 1,914,700 20.34 20.34 20.02 9,000 40,100 -0.9
05/04/2022
20.34
 1,414,800 20.41 20.58 20.34 32,800 146,900 -3.3
04/04/2022
20.41
 1,675,100 20.27 20.66 20.27 2,500 34,100 -0.9
01/04/2022
20.27
 1,422,100 20.09 20.48 19.95 3,500 0 0.1
31/03/2022
20.09
 1,423,800 20.23 20.48 20.09 7,300 72,100 -1.9
30/03/2022
20.23
 2,524,000 20.83 20.83 20.20 24,500 42,000 -0.5
29/03/2022
20.83
 2,213,500 20.80 21.08 20.66 4,800 73,300 -2.0
28/03/2022
20.80
 3,171,600 20.87 21.04 20.23 3,800 131,900 -3.7
25/03/2022
20.87
 2,523,600 21.15 21.46 20.87 200 21,200 -0.6
24/03/2022
21.15
 5,574,800 20.37 21.25 20.23 101,400 46,100 1.6
23/03/2022
20.37
 1,764,400 20.48 20.58 20.34 132,800 5,400 3.7
22/03/2022
20.48
 1,915,400 20.51 20.90 20.48 0 11,800 -0.3
21/03/2022
20.51
 2,107,900 20.16 20.55 20.23 19,700 53,100 -1.0
18/03/2022
20.16
 1,279,500 20.06 20.27 20.06 38,500 200 1.1
17/03/2022
20.06
 1,182,200 20.02 20.37 20.02 4,100 69,300 -1.9
16/03/2022
20.02
 1,047,600 20.06 20.30 19.99 3,400 0 0.1
15/03/2022
20.06
 1,472,200 19.67 20.20 19.60 31,700 39,400 -0.2
14/03/2022
19.67
 2,084,900 20.37 20.37 19.67 15,200 173,600 -4.5
11/03/2022
20.37
 1,590,000 20.37 20.66 20.09 4,100 44,300 -1.2
10/03/2022
20.37
 1,672,600 20.37 20.80 19.88 36,000 250,900 -6.2
09/03/2022
20.37
 2,856,400 20.44 20.66 19.81 8,900 31,800 -0.6
08/03/2022
20.44
 1,929,100 21.08 21.15 20.44 14,400 50,200 -1.1
07/03/2022
21.08
 2,672,600 21.08 21.71 20.87 57,700 119,300 -1.9
04/03/2022
21.08
 5,385,000 20.30 21.46 20.34 67,500 34,700 1.0
03/03/2022
20.30
 2,158,800 20.20 20.51 20.09 4,000 144,700 -4.0
02/03/2022
20.20
 2,273,900 20.34 20.51 20.20 21,000 128,500 -3.1
01/03/2022
20.34
 2,494,000 20.13 20.51 20.06 89,200 0 2.6
28/02/2022
20.13
 1,802,200 20.23 20.37 19.99 4,000 5,500 -0.0
25/02/2022
20.23
 1,326,100 20.13 20.51 20.23 15,100 900 0.4
24/02/2022
20.13
 3,331,400 20.37 20.80 19.39 553,000 161,800 11.3
23/02/2022
20.37
 2,128,400 20.27 20.80 20.23 185,200 0 5.4
22/02/2022
20.27
 2,864,000 20.94 20.94 19.67 1,800 54,200 -1.5
21/02/2022
20.94
 2,885,200 20.69 21.36 20.51 42,300 21,400 0.6
18/02/2022
20.69
 2,087,700 20.73 20.87 20.37 44,800 49,300 -0.1
17/02/2022
20.73
 1,188,800 20.94 20.94 20.66 18,600 0 0.6
16/02/2022
20.94
 1,948,500 20.48 21.15 20.51 21,000 7,300 0.4
15/02/2022
20.48
 1,063,600 20.44 20.73 20.23 0 45,400 -1.3
14/02/2022
20.44
 2,217,200 20.34 20.87 20.09 3,700 0 0.1
11/02/2022
20.34
 1,461,900 20.13 20.62 20.13 5,800 9,800 -0.1
10/02/2022
20.13
 1,760,800 20.51 20.66 20.02 11,900 205,900 -5.6
09/02/2022
20.51
 1,960,300 20.23 20.73 19.88 386,300 0 11.2
08/02/2022
20.23
 1,501,000 20.02 20.34 19.88 26,900 19,800 0.2
07/02/2022
20.02
 1,310,000 19.32 20.23 19.53 398,500 46,800 10.0
28/01/2022
19.32
 1,817,500 19.00 19.32 18.83 494,000 72,400 11.4
27/01/2022
19.00
 1,644,200 19.46 19.60 18.86 10,000 79,300 -1.9
26/01/2022
19.46
 1,699,400 19.57 19.81 19.32 500,000 200 13.1
25/01/2022
19.57
 1,654,300 18.90 19.67 18.76 84,900 800 2.3
24/01/2022
18.90
 3,025,400 20.30 20.37 18.90 27,700 61,400 -1.0
21/01/2022
20.30
 2,505,800 20.83 20.94 20.16 5,700 274,200 -7.8
20/01/2022
20.83
 2,020,700 20.23 21.08 20.09 15,700 28,000 -0.4
19/01/2022
20.23
 2,405,400 19.00 20.23 19.18 508,000 10,500 14.0
18/01/2022
19.00
 4,256,900 21.36 21.36 18.97 1,088,300 100 30.0
17/01/2022
21.36
 2,112,200 21.36 21.92 21.29 668,400 46,400 18.9
14/01/2022
21.36
 3,429,200 21.99 22.17 20.94 19,200 69,300 -1.5
13/01/2022
21.99
 5,250,800 22.48 23.11 21.99 526,700 11,800 16.6
12/01/2022
22.48
 5,957,600 23.71 23.71 22.06 21,900 147,200 -3.9
11/01/2022
23.71
 6,616,100 23.54 24.38 22.83 449,300 71,000 12.4
10/01/2022
23.54
 11,140,000 23.04 24.48 22.69 273,900 39,500 8.0
07/01/2022
23.04
 5,055,000 23.36 23.57 23.04 504,100 37,200 15.4
06/01/2022
23.36
 6,228,400 23.08 23.75 22.80 205,700 61,400 4.7
05/01/2022
23.08
 7,439,700 22.55 23.36 22.52 0 20,500 -0.7
04/01/2022
22.55
 4,244,200 21.99 22.66 21.85 641,600 57,900 18.6
31/12/2021
21.99
 2,619,700 21.88 21.99 21.46 500,500 16,100 15.0
30/12/2021
21.88
 3,194,500 21.43 21.99 21.36 218,600 11,700 6.3
29/12/2021
21.43
 7,352,700 22.31 22.62 21.11 71,800 20,100 1.6
28/12/2021
22.31
 5,479,900 22.52 23.04 22.24 22,100 175,600 -4.9
27/12/2021
22.52
 3,373,500 22.76 22.97 22.24 56,700 140,100 -2.7
24/12/2021
22.76
 2,850,800 23.08 23.25 22.55 13,700 11,700 0.1
23/12/2021
23.08
 8,206,800 23.47 24.06 22.69 55,800 78,100 -0.7
22/12/2021
23.47
 8,864,500 22.34 23.61 22.34 324,100 1,000 10.7
21/12/2021
22.34
 5,282,700 22.03 22.62 21.85 164,200 15,000 4.7
20/12/2021
22.03
 5,972,700 22.94 22.94 21.85 106,300 26,900 2.5
17/12/2021
22.94
 6,076,100 23.18 23.64 22.83 70,000 103,600 -1.1
16/12/2021
23.18
 6,959,000 22.38 23.18 22.27 141,900 36,400 3.4
15/12/2021
22.38
 4,070,200 22.76 23.01 22.34 3,400 3,700 -0.0
14/12/2021
22.76
 5,898,800 22.97 23.47 22.55 58,500 76,000 -0.6
13/12/2021
22.97
 7,800,700 21.57 23.04 21.78 123,200 20,200 3.3
10/12/2021
21.57
 3,393,000 21.60 21.88 21.25 0 29,800 -0.9
09/12/2021
21.60
 2,206,500 21.36 21.92 21.08 6,400 0 0.2
08/12/2021
21.36
 3,174,500 21.08 21.99 21.18 0 56,700 -1.8
07/12/2021
21.08
 2,466,200 20.66 21.32 20.66 76,100 14,600 1.8
06/12/2021
20.66
 4,748,600 20.73 21.39 20.20 47,000 6,400 1.2
03/12/2021
20.73
 4,468,300 21.78 21.92 20.73 36,400 53,000 -0.5
02/12/2021
21.78
 3,636,900 22.24 22.27 21.78 30,900 11,600 0.6
01/12/2021
22.24
 3,626,800 22.03 22.45 21.85 4,100 5,000 -0.0
30/11/2021
22.03
 6,356,200 21.22 22.38 21.29 6,900 24,400 -0.6
29/11/2021
21.22
 5,390,500 21.01 21.64 20.34 26,300 26,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |