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)
26/11/2021
21.01
 5,442,600 21.43 21.74 20.97 5,000 153,000 -4.5
25/11/2021
21.43
 4,116,500 21.29 22.03 20.90 37,200 101,500 -1.9
24/11/2021
21.29
 4,377,900 21.50 21.85 21.11 123,400 58,700 1.9
23/11/2021
21.50
 4,775,600 20.48 21.64 19.88 110,200 10,400 2.9
22/11/2021
20.48
 9,521,200 21.99 21.99 20.48 157,200 61,500 2.9
19/11/2021
21.99
 15,178,600 23.64 23.96 21.99 11,900 54,500 -1.4
18/11/2021
23.64
 6,625,600 23.71 24.24 23.22 10,800 6,800 0.1
17/11/2021
23.71
 5,187,500 23.36 24.03 23.29 137,300 2,100 4.6
16/11/2021
23.36
 10,711,200 24.59 24.59 23.18 47,100 35,700 0.4
15/11/2021
24.59
 8,658,300 25.29 25.92 23.61 6,400 84,000 -2.8
12/11/2021
25.29
 4,956,600 25.64 25.78 24.87 21,300 14,000 0.3
11/11/2021
25.64
 9,628,800 25.01 26.14 24.91 37,200 59,400 -0.8
10/11/2021
25.01
 6,765,100 24.52 25.22 24.10 0 0 0
09/11/2021
24.52
 5,556,700 24.84 24.94 24.31 5,700 81,700 -2.7
08/11/2021
24.84
 7,224,800 24.17 25.40 23.89 13,400 102,200 -3.1
05/11/2021
24.17
 5,995,800 23.89 24.52 23.57 7,900 57,900 -1.7
04/11/2021
23.89
 7,884,900 23.04 24.20 22.83 56,200 9,500 0
03/11/2021
23.04
 16,039,800 24.73 26.45 23.01 5,300 35,200 -1.1
02/11/2021
24.73
 7,791,200 23.11 24.73 22.97 164,200 87,000 2.6
01/11/2021
23.11
 9,518,900 23.47 23.89 22.90 18,700 30,700 -0.4
29/10/2021
23.47
 6,821,800 23.82 24.10 23.32 18,400 116,600 -3.3
28/10/2021
23.82
 6,764,300 23.64 24.10 23.43 47,400 118,500 -2.4
27/10/2021
23.64
 7,746,600 23.04 24.24 23.11 45,800 276,300 -7.8
26/10/2021
23.04
 6,051,600 23.18 23.32 22.55 76,100 100,400 -0.8
25/10/2021
23.18
 10,680,200 22.45 23.82 22.48 72,600 32,000 1.3
22/10/2021
22.45
 8,439,900 21.85 22.80 21.92 32,500 71,500 -1.2
21/10/2021
21.85
 4,480,400 21.99 22.13 21.60 50,900 216,100 -5.1
20/10/2021
21.99
 9,426,300 21.46 22.41 21.43 4,700 30,200 -0.8
19/10/2021
21.46
 5,842,300 21.36 21.74 20.94 37,000 4,000 1.0
18/10/2021
21.36
 6,827,600 21.64 21.92 21.29 58,900 139,700 -2.5
15/10/2021
21.64
 9,299,100 21.36 21.88 21.15 215,500 175,500 1.2
14/10/2021
21.36
 7,159,000 21.39 21.64 21.36 346,300 3,900 10.5
13/10/2021
21.39
 10,665,600 20.87 21.71 20.97 167,600 400 5.1
12/10/2021
20.87
 12,409,000 20.16 21.22 20.02 5,300 46,900 -1.2
11/10/2021
20.16
 3,948,800 20.09 20.37 19.99 193,200 13,000 4.6
08/10/2021
20.09
 6,245,300 20.66 20.80 20.06 88,000 86,300 0.0
07/10/2021
20.66
 9,634,300 20.23 20.94 20.30 264,200 16,200 7.3
06/10/2021
20.23
 5,108,900 19.81 20.34 19.81 8,100 47,900 -1.1
05/10/2021
19.81
 3,437,700 19.50 20.09 19.50 87,200 12,200 2.1
04/10/2021
19.50
 4,619,600 19.32 19.92 19.11 154,200 4,800 4.1
01/10/2021
19.32
 3,525,000 19.57 19.81 19.32 643,250 518,550 3.5
30/09/2021
19.57
 2,539,200 19.53 19.95 19.57 190,400 0 5.3
29/09/2021
19.53
 5,331,800 19.57 19.64 18.97 156,100 14,600 3.8
28/09/2021
19.57
 8,397,600 19.32 19.60 18.69 26,500 6,700 0.5
27/09/2021
19.32
 6,186,200 20.30 20.30 19.32 17,500 47,500 -0.8
24/09/2021
20.30
 6,224,600 20.83 21.04 20.06 1,900 198,800 -5.8
23/09/2021
20.83
 17,144,400 20.23 21.50 20.37 91,900 13,200 2.3
22/09/2021
20.23
 6,221,100 20.02 20.44 19.60 7,600 179,400 -4.9
21/09/2021
20.02
 7,319,900 19.88 20.06 19.25 1,100 32,900 -0.9
20/09/2021
19.88
 8,300,400 20.44 20.87 19.60 25,700 117,200 -2.6
17/09/2021
20.44
 14,328,300 19.71 20.66 19.71 287,400 18,200 7.8
16/09/2021
19.71
 5,415,500 19.46 19.92 19.43 95,000 8,300 2.4
15/09/2021
19.46
 3,238,300 19.36 19.60 19.11 169,900 2,000 4.6
14/09/2021
19.36
 6,156,300 19.85 19.88 19.25 2,000 150,500 -4.1
13/09/2021
19.85
 5,031,300 19.92 20.16 19.53 223,100 21,900 5.7
10/09/2021
19.92
 4,914,800 20.27 20.51 19.92 23,100 150,100 -3.6
09/09/2021
20.27
 5,685,600 19.46 20.27 19.50 555,100 31,000 14.9
08/09/2021
19.46
 5,618,400 19.53 19.78 19.32 14,400 15,700 -0.0
07/09/2021
19.53
 11,667,000 20.41 20.41 19.46 16,700 13,500 0.1
06/09/2021
20.41
 12,757,300 20.06 20.97 20.09 386,200 7,200 11.1
01/09/2021
20.06
 7,914,200 19.88 20.20 19.60 5,500 32,800 -0.8
31/08/2021
19.88
 13,334,200 19.21 20.23 19.18 272,000 1,900 7.6
30/08/2021
19.21
 7,381,000 19.11 19.64 19.07 5,700 418,600 -11.4
27/08/2021
19.11
 6,951,100 18.23 19.11 17.70 121,200 11,800 2.9
26/08/2021
18.23
 4,305,500 18.48 18.83 18.16 59,100 92,800 -0.9
25/08/2021
18.48
 3,623,600 17.67 18.51 17.56 18,600 21,600 -0.1
24/08/2021
17.67
 10,020,600 18.23 18.58 17.25 450,900 31,100 10.6
23/08/2021
18.23
 9,252,200 19.60 19.67 18.23 166,700 325,700 -4.3
20/08/2021
19.60
 10,960,900 20.83 20.97 19.39 14,300 3,300 0.3
19/08/2021
20.83
 8,143,600 20.02 20.97 19.95 263,600 0 7.7
18/08/2021
20.02
 5,180,000 19.88 20.30 19.85 28,600 500 0.8
17/08/2021
19.88
 7,210,000 20.37 20.37 19.78 20,000 34,000 -0.4
16/08/2021
20.37
 9,784,200 19.50 20.69 19.92 1,400 6,100 -0.1
13/08/2021
19.50
 9,888,100 19.25 19.50 18.65 0 2,200 0
12/08/2021
19.25
 11,159,500 18.65 19.64 18.41 35,000 0 1.0
11/08/2021
18.65
 8,555,000 19.25 19.57 18.65 9,400 0 0.3
10/08/2021
19.25
 6,744,600 19.32 19.67 18.97 700 37,500 -1.0
09/08/2021
19.32
 6,576,800 18.62 19.39 18.41 11,800 0 0.3
06/08/2021
18.62
 8,593,700 18.34 19.11 18.13 286,400 0 7.7
05/08/2021
18.34
 5,041,900 18.09 18.37 17.77 26,600 200 0.7
04/08/2021
18.09
 10,479,100 17.56 18.30 17.67 31,900 100 0.8
03/08/2021
17.56
 5,189,800 17.49 17.60 17.28 27,000 1,800 0.6
02/08/2021
17.49
 5,889,800 17.70 17.84 17.42 69,500 130,000 -1.5
30/07/2021
17.70
 9,646,500 17.21 17.84 17.00 2,000 0 0.0
29/07/2021
17.21
 5,282,900 17.28 17.39 17.07 22,000 3,600 0.4
28/07/2021
17.28
 6,451,000 17.35 17.63 17.14 100 21,200 -0.5
27/07/2021
17.35
 6,694,400 17.42 17.88 17.14 89,300 25,700 1.6
26/07/2021
17.42
 6,258,200 16.83 17.53 16.30 4,200 3,000 0.0
23/07/2021
16.83
 7,993,300 16.83 17.49 16.79 23,900 69,700 -1.1
22/07/2021
16.83
 7,835,600 15.74 16.83 15.84 26,700 20,500 0.2
21/07/2021
15.74
 3,102,000 16.02 16.51 15.60 2,600 120,100 -2.7
20/07/2021
16.02
 2,753,400 15.60 16.09 14.79 77,000 39,400 0.8
19/07/2021
15.60
 5,619,600 16.76 16.76 15.60 198,200 148,600 1.1
16/07/2021
16.76
 5,425,900 16.51 17.46 16.65 27,000 568,500 -13.1
15/07/2021
16.51
 4,235,700 15.46 16.51 15.18 134,700 0 3.1
14/07/2021: Cổ tức tiền mặt tỉ lệ: 15%
14/07/2021
15.46
 5,340,600 16.51 16.69 15.42 118,100 86,800 0.7
13/07/2021
16.51
 4,714,900 16.44 16.77 15.52 105,400 31,400 1.8
12/07/2021
16.44
 5,589,800 17.67 17.67 16.44 239,200 6,700 5.9
09/07/2021
17.67
 6,007,200 18.95 19.15 17.67 15,700 137,800 -3.5
08/07/2021
18.95
 4,120,900 18.82 19.48 18.79 5,700 31,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |