CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

14.05
-0.10
(-0.71%)
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)
07/07/2021
18.82
 3,543,800 18.82 18.95 17.83 406,400 400 11.4
06/07/2021
18.82
 8,443,900 20.54 20.64 18.82 153,900 25,600 3.9
05/07/2021
20.54
 8,116,700 21.56 21.60 20.11 74,500 193,500 -3.9
02/07/2021
21.56
 10,222,800 21.63 21.93 20.87 44,500 158,300 -3.7
01/07/2021
21.63
 5,320,900 21.93 22.06 21.40 15,100 28,100 -0.4
30/06/2021
21.93
 7,310,800 23.08 23.08 21.69 14,500 140,100 -4.2
29/06/2021
23.08
 10,336,500 23.05 23.44 22.72 114,900 22,000 3.3
28/06/2021
23.05
 10,195,300 21.56 23.05 21.13 100,200 7,900 3.1
25/06/2021
21.56
 7,442,400 21.17 21.69 21.03 10,600 6,500 0.1
24/06/2021
21.17
 11,672,400 22.68 23.44 21.10 19,400 47,800 -0.9
23/06/2021
22.68
 8,436,500 22.26 23.15 21.79 32,600 12,900 0.7
22/06/2021
22.26
 5,128,800 22.88 22.98 22.26 600 50,400 -1.7
21/06/2021
22.88
 7,073,700 22.42 23.38 22.39 304,800 87,900 7.6
18/06/2021
22.42
 9,857,400 21.07 22.52 21.17 900 17,700 -0.6
17/06/2021
21.07
 4,457,900 21.46 21.46 20.80 0 107,300 -3.4
16/06/2021
21.46
 5,587,600 21.79 22.09 21.36 7,100 329,800 -10.6
15/06/2021
21.79
 7,367,800 21.33 22.16 20.80 100 92,900 -3.0
14/06/2021
21.33
 5,171,400 21.26 21.66 21.13 4,900 0 0.2
11/06/2021
21.26
 8,308,300 20.47 21.60 20.44 27,300 13,800 0.4
10/06/2021
20.47
 5,720,800 20.77 21.10 20.41 18,000 127,100 -3.4
09/06/2021
20.77
 6,907,800 20.57 21.17 19.75 307,800 7,000 9.4
08/06/2021
20.57
 7,460,500 21.76 21.86 20.31 5,900 60,400 -1.8
07/06/2021
21.76
 7,286,100 22.65 22.65 21.07 16,600 0 0.6
04/06/2021
22.65
 11,691,300 21.66 22.75 21.79 372,100 6,000 12.3
03/06/2021
21.66
 18,683,000 20.27 21.66 20.14 0 223,700 -7.1
02/06/2021
20.27
 6,707,500 20.44 20.44 19.02 59,900 37,000 0.7
01/06/2021
20.44
 8,780,600 20.27 21.00 20.24 96,200 7,000 2.8
31/05/2021
20.27
 7,452,000 20.11 20.27 19.48 27,300 1,100 0.8
28/05/2021
20.11
 10,590,500 19.28 20.21 19.28 85,700 24,000 1.9
27/05/2021
19.28
 10,782,800 18.92 19.68 18.43 10,500 7,200 0.1
26/05/2021
18.92
 7,920,300 18.72 19.12 18.26 10,500 60,500 -1.4
25/05/2021
18.72
 6,787,100 18.72 19.12 18.52 100 1,000 -0.0
24/05/2021
18.72
 9,497,300 17.50 18.72 17.50 38,300 2,600 1.0
21/05/2021
17.50
 3,004,800 17.24 17.83 16.91 4,200 21,000 -0.4
20/05/2021
17.24
 2,553,500 17.83 17.83 17.17 0 6,600 -0.2
19/05/2021
17.83
 2,525,300 18.10 18.16 17.53 200 10,000 -0.3
18/05/2021
18.10
 5,733,900 17.96 18.26 17.83 5,100 0 0.1
17/05/2021
17.96
 5,220,600 17.50 17.96 17.27 0 35,300 -0.9
14/05/2021
17.50
 1,830,900 17.80 17.96 17.40 8,900 0 0.2
13/05/2021
17.80
 3,444,000 17.43 17.96 17.24 1,000 9,200 -0.2
12/05/2021
17.43
 1,537,700 16.97 17.50 17.04 35,300 100 0.9
11/05/2021
16.97
 2,909,400 17.30 18.03 16.91 8,300 1,500 0.2
10/05/2021
17.30
 1,517,200 17.70 17.73 17.24 0 4,000 -0.1
07/05/2021
17.70
 1,563,800 18.10 18.46 17.60 19,300 0 0.5
06/05/2021
18.10
 4,326,300 17.34 18.49 17.17 48,000 200 1.3
05/05/2021
17.34
 1,511,000 16.94 17.70 16.94 3,300 0 0.1
04/05/2021
16.94
 993,000 17.40 17.40 16.84 0 0 0
29/04/2021
17.40
 1,304,900 17.37 17.43 17.04 0 10,900 -0.3
28/04/2021
17.37
 1,425,000 16.97 17.57 16.64 0 31,800 -0.8
27/04/2021
16.97
 964,200 16.97 17.04 16.54 8,500 3,900 0.1
26/04/2021
16.97
 1,132,700 17.43 17.57 16.97 0 7,500 -0.2
23/04/2021
17.43
 1,336,600 16.84 17.43 16.38 40,600 600 1.0
22/04/2021
16.84
 1,232,900 17.34 17.57 16.84 100 0 0.0
20/04/2021
17.34
 3,231,700 17.24 17.83 17.17 12,200 9,600 0.1
19/04/2021
17.24
 1,995,700 17.30 17.63 17.10 700 18,500 -0.5
16/04/2021
17.30
 2,221,400 17.67 17.73 16.84 0 1,700 -0.0
15/04/2021
17.67
 4,623,800 18.26 18.26 17.53 1,000 0 0.0
14/04/2021
18.26
 4,766,300 18.23 18.26 17.73 11,300 1,000 0.3
13/04/2021
18.23
 4,908,500 18.95 18.95 17.90 8,700 9,700 -0.0
12/04/2021
18.95
 6,177,600 19.28 19.45 18.69 2,000 69,000 -2.0
09/04/2021
19.28
 4,213,400 19.22 19.45 19.05 0 76,600 -2.2
08/04/2021
19.22
 3,836,600 19.22 19.28 19.02 0 204,600 -5.9
07/04/2021
19.22
 6,546,900 18.49 19.45 18.13 26,900 139,500 -3.2
06/04/2021
18.49
 2,708,300 18.19 18.49 17.67 5,300 60,400 -1.5
05/04/2021
18.19
 2,508,800 18.59 18.59 18.06 29,200 180,100 -4.2
02/04/2021
18.59
 2,672,300 18.46 18.82 18.29 151,800 349,000 -5.6
01/04/2021
18.46
 2,265,800 18.13 18.49 17.90 24,500 243,400 -6.0
31/03/2021
18.13
 2,249,200 17.37 18.36 17.04 2,200 39,800 -1.0
30/03/2021
17.37
 4,289,900 17.83 17.83 17.17 11,800 56,500 -1.2
29/03/2021
17.83
 12,080,000 18.39 18.69 17.34 28,800 277,800 -6.8
26/03/2021
18.39
 8,254,800 19.12 19.12 17.80 3,000 141,400 -3.9
25/03/2021
19.12
 9,848,000 19.09 19.32 18.13 3,000 72,000 -2.0
24/03/2021
19.09
 10,431,300 20.51 20.51 19.09 100 289,900 -8.6
23/03/2021
20.51
 13,457,300 21.69 21.69 20.24 11,600 167,900 -4.8
22/03/2021
21.69
 8,967,600 21.63 21.93 21.46 173,800 0 5.7
19/03/2021
21.63
 10,771,300 21.13 21.63 20.93 328,100 5,000 10.4
18/03/2021
21.13
 8,122,800 20.31 21.13 20.24 101,300 3,200 3.1
17/03/2021
20.31
 5,521,900 19.81 20.44 19.81 232,100 0 7.1
16/03/2021
19.81
 5,484,700 20.08 20.08 19.71 500 56,100 -1.7
15/03/2021
20.08
 9,956,300 20.44 20.47 19.78 0 131,900 -4.0
12/03/2021
20.44
 6,552,300 20.64 20.64 20.18 47,700 97,200 -1.5
11/03/2021
20.64
 6,079,600 20.47 20.64 20.27 120,500 40,700 2.5
10/03/2021
20.47
 8,712,300 19.68 20.51 19.58 290,800 49,000 7.4
09/03/2021
19.68
 8,000,900 19.51 19.91 19.12 208,000 0 6.2
08/03/2021
19.51
 6,501,400 19.32 19.81 19.28 43,700 142,000 -2.9
05/03/2021
19.32
 7,801,900 20.08 20.08 19.05 19,300 40,900 -0.7
04/03/2021
20.08
 9,525,000 20.84 21.03 19.38 124,900 21,800 3.3
03/03/2021
20.84
 8,736,300 20.70 20.84 20.18 176,000 7,600 5.2
02/03/2021
20.70
 7,574,800 21.20 21.30 20.41 149,300 146,000 0.1
01/03/2021
21.20
 6,928,900 20.74 21.30 20.51 189,700 16,300 5.5
26/02/2021
20.74
 10,058,300 19.38 20.74 18.95 300,800 46,100 7.6
25/02/2021
19.38
 10,515,500 19.48 19.58 18.82 60,400 56,000 0.1
24/02/2021
19.48
 10,007,100 19.68 19.88 19.09 26,300 75,900 -1.4
23/02/2021
19.68
 7,995,700 18.52 19.71 18.33 138,900 9,100 3.7
22/02/2021
18.52
 8,520,800 17.96 18.69 17.90 43,600 82,000 -1.0
19/02/2021
17.96
 8,056,100 16.91 17.96 16.51 36,300 27,900 0.2
18/02/2021
16.91
 4,682,400 16.81 17.17 16.51 4,600 71,900 -1.7
17/02/2021
16.81
 5,139,600 15.95 16.84 15.85 74,200 0 1.9
09/02/2021
15.95
 2,605,400 15.19 15.95 14.96 132,400 0 3.1
08/02/2021
15.19
 4,573,300 16.21 16.21 15.19 7,600 43,700 -0.9

Chính sách bảo mật | Điều khoản sử dụng |