CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

14.50
0.30
(2.11%)
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
(2024-04-16) 		0.20 1.43% 37,700,100 1,080,600 14.4
13.55
14.25
14.20
2 tháng
(2024-03-18) 		-1.50 -9.55% 121,020,100 -1,400,700 -26.0
13.55
16.05
14.20
3 tháng
(2024-02-16) 		0.56 4.13% 219,863,500 -4,142,729 -66.4
13.10
16.55
14.20
6 tháng
(2023-11-20) 		1.95 15.91% 319,868,500 -2,571,129 -44.4
11.89
16.55
14.20
12 tháng
(2023-05-22) 		2.63 22.70% 648,083,200 -2,565,029 -50.5
10.28
16.55
14.20
24 tháng
(2022-05-27) 		0.99 7.51% 1,238,736,700 -2,359,371 -51.8
6.48
17.07
14.20
36 tháng
(2021-06-01) 		-6.24 -30.53% 2,527,395,700 8,328,329 246.5
6.48
25.64
14.20
60 tháng
(2019-06-12) 		8.17 135.45% 3,221,411,910 7,700,649 244.7
4.88
25.64
14.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
14.20
0.25
 4,135,200 14.15 14.45 14 193,100 132,500 0.8
#2 15/05/2024
13.95
0.10
 4,078,900 13.80 14.05 13.70 44,800 15,400 0.4
#3 14/05/2024
13.85
0.05
 980,800 13.80 14.10 13.80 0 41,300 -0.6
#4 13/05/2024
13.80
-0.25
 1,898,500 14.15 14.15 13.65 6,200 88,100 -1.1
#5 10/05/2024
14.05
0.05
 1,382,100 14.05 14.20 13.95 15,900 42,200 -0.4
#6 09/05/2024
14
-0.25
 1,468,200 14.35 14.40 14 1,300 238,500 -3.4
#7 08/05/2024
14.25
0.30
 2,609,900 13.95 14.50 13.75 63,300 149,500 -1.2
#8 07/05/2024
13.95
0
 981,600 14 14.05 13.85 0 300 -0.0
#9 06/05/2024
13.95
0.40
 1,938,800 13.60 14.05 13.60 268,300 3,000 3.7
#10 03/05/2024
13.55
-0.15
 1,994,100 13.60 13.85 13.45 31,000 192,900 -2.2
#11 02/05/2024
13.70
-0.10
 992,300 13.85 13.85 13.55 7,500 233,700 -3.1
#12 26/04/2024
13.80
-0.10
 815,900 13.85 13.95 13.70 12,000 43,900 -0.4
#13 25/04/2024
13.90
-0.25
 870,700 14.15 14.15 13.80 19,300 94,800 -1.0
#14 24/04/2024
14.15
0.45
 2,226,100 13.80 14.20 13.70 170,400 74,000 1.4
#15 23/04/2024
13.70
0.15
 1,315,000 13.75 13.90 13.55 374,100 42,700 4.6
#16 22/04/2024
13.55
0
 1,276,300 13.85 13.85 13.55 10,000 242,300 -3.2
#17 19/04/2024
13.55
0
 2,962,500 13.40 14 13.20 585,100 44,300 7.3
#18 17/04/2024
13.55
-0.45
 1,535,500 14.25 14.25 13.55 30,600 113,000 -1.1
#19 16/04/2024
14
0.30
 4,237,700 13.50 14.05 13.30 1,111,200 71,100 14.2
#20 15/04/2024
13.70
-1
 4,540,000 14.70 14.90 13.70 611,600 156,900 6.2
#21 12/04/2024
14.70
0.10
 1,493,000 14.75 14.75 14.50 5,400 67,600 -0.9
#22 11/04/2024
14.60
-0.20
 2,787,100 14.60 14.65 14.25 12,100 572,000 -8.1
#23 10/04/2024
14.80
0
 1,560,500 14.80 14.90 14.70 26,700 7,100 0.3
#24 09/04/2024
14.80
0.20
 1,599,500 14.60 14.85 14.60 250,100 200 3.7
#25 08/04/2024
14.60
-0.30
 2,894,800 15 15.05 14.60 535,300 22,000 7.6
#26 05/04/2024
14.90
-0.60
 4,519,100 15.30 15.50 14.90 89,500 390,500 -4.6
#27 04/04/2024
15.50
-0.35
 2,965,300 15.80 15.85 15.45 6,400 7,000 -0.0
#28 03/04/2024
15.85
-0.10
 5,475,700 16 16.45 15.85 18,600 107,000 -1.4
#29 02/04/2024
15.95
-0.10
 2,888,000 16 16 15.70 23,500 187,400 -2.6
#30 01/04/2024
16.05
0.25
 3,583,900 15.80 16.10 15.70 22,700 242,700 -3.5
#31 29/03/2024
15.80
-0.25
 2,891,300 16.05 16.15 15.75 4,100 7,000 -0.0
#32 28/03/2024
16.05
0.25
 6,389,600 15.90 16.60 15.80 497,200 515,200 -0.4
#33 27/03/2024
15.80
-0.05
 1,618,700 15.85 16 15.70 2,800 0 0.0
#34 26/03/2024
15.85
0.30
 3,193,400 15.40 16 15.35 7,100 34,900 -0.4
#35 25/03/2024
15.55
-0.15
 6,248,800 15.90 15.90 15.40 4,600 284,900 -4.4
#36 22/03/2024
15.70
-0.10
 5,520,100 15.90 15.95 15.55 6,300 280,400 -4.3
#37 21/03/2024
15.80
0.20
 4,671,500 15.65 16.10 15.65 100 1,095,400 -17.4
#38 20/03/2024
15.60
0.20
 5,059,900 15.35 15.70 15.20 405,000 527,100 -1.9
#39 19/03/2024
15.40
-0.30
 2,580,900 15.75 15.75 15.25 91,500 488,800 -6.2
#40 18/03/2024
15.70
-0.65
 10,838,900 16.55 16.55 15.25 488,000 595,800 -2.0
#41 15/03/2024
16.35
-0.20
 4,811,600 16.50 16.95 16 202,300 563,700 -5.9
#42 14/03/2024
16.55
1.05
 11,646,100 15.65 16.55 15.50 1,521,200 719,000 13.3
#43 13/03/2024
15.50
0.60
 6,346,600 14.90 15.50 14.80 165,000 562,500 -6.0
#44 12/03/2024
14.90
-0.05
 3,411,000 14.90 15.10 14.70 15,900 11,800 0.1
#45 11/03/2024
14.95
-0.45
 3,566,600 15.40 15.60 14.85 0 16,900 -0.3
#46 08/03/2024
15.40
0.40
 8,163,100 15.10 15.65 15.05 307,900 655,450 -5.3
#47 07/03/2024
15
0.10
 3,191,400 14.95 15.10 14.75 14,000 415,300 -6.0
#48 06/03/2024
14.90
-0.40
 1,932,700 15.30 15.30 14.85 27,100 391,300 -5.5
#49 05/03/2024
15.30
0.40
 6,012,200 15 15.40 14.75 111,100 727,100 -9.3
#50 04/03/2024
14.90
-0.30
 3,421,500 15.35 15.40 14.80 5,000 867,200 -13.0
#51 01/03/2024
15.20
0.45
 5,447,500 14.85 15.25 14.50 110,300 969,900 -12.9
#52 29/02/2024
14.75
0.05
 2,974,300 14.60 14.75 14.35 225,200 70,000 2.3
#53 28/02/2024
14.70
0.30
 4,047,900 14.50 14.75 14.35 235,200 10,700 3.3
#54 27/02/2024
14.40
0.90
 5,494,400 13.50 14.40 13.50 673,700 263,300 5.8
#55 26/02/2024
13.50
0.40
 3,106,700 13.80 13.80 13.35 126,800 583,800 -6.2
#56 23/02/2024
13.10
-0.49
 7,268,500 13.59 13.68 13.10 6,700 207,300 -3.0
#57 22/02/2024
13.59
-0.18
 4,337,000 13.82 13.95 13.59 201,400 152,395 0.8
#58 21/02/2024
13.77
0.45
 4,815,600 13.32 13.77 13.28 608,300 20,184 9.0
#59 20/02/2024
13.32
-0.18
 2,790,000 13.50 13.50 13.32 28,400 51,900 -0.3
#60 19/02/2024
13.50
-0.13
 3,916,100 13.68 13.73 13.32 11,100 123,000 -1.7
#61 16/02/2024
13.64
-0.04
 2,142,600 13.68 13.82 13.64 69,100 25,000 0.7
#62 15/02/2024
13.68
-0.09
 1,973,500 13.90 13.99 13.68 134,900 1,000 2.1
#63 07/02/2024
13.77
0
 1,361,700 13.90 13.90 13.77 100 3,800 -0.1
#64 06/02/2024
13.77
0
 1,659,400 13.86 13.95 13.64 2,100 131,500 -2.0
#65 05/02/2024
13.77
0.13
 1,844,900 13.73 13.95 13.59 20,900 363,700 -5.3
#66 02/02/2024
13.64
-0.22
 2,796,200 13.86 14.04 13.59 9,400 593,900 -9.0
#67 01/02/2024
13.86
0.49
 3,943,000 13.37 13.90 13.32 77,500 66,700 0.2
#68 31/01/2024
13.37
-0.22
 2,785,100 13.73 13.73 13.37 167,500 52,200 1.7
#69 30/01/2024
13.59
0.63
 4,943,000 12.97 13.59 12.92 806,300 3,100 12.0
#70 29/01/2024
12.97
-0.09
 1,271,700 13.14 13.14 12.92 5,700 0 0.1
#71 26/01/2024
13.06
0.09
 1,072,600 12.88 13.10 12.88 3,000 0 0.0
#72 25/01/2024
12.97
0
 724,200 13.01 13.10 12.92 10,200 6,500 0.1
#73 24/01/2024
12.97
-0.22
 927,100 13.19 13.23 12.92 4,000 4,900 -0.0
#74 23/01/2024
13.19
0.22
 3,301,700 12.97 13.37 12.97 18,100 24,000 -0.1
#75 22/01/2024
12.97
-0.04
 1,226,300 13.06 13.06 12.88 4,000 3,000 0.0
#76 19/01/2024
13.01
0
 1,435,500 13.01 13.19 12.92 200 21,500 -0.3
#77 18/01/2024
13.01
0.22
 2,650,400 12.83 13.14 12.79 191,700 5,100 2.7
#78 17/01/2024
12.79
0
 1,056,300 12.79 12.88 12.70 29,100 1,500 0.4
#79 16/01/2024
12.79
0.36
 1,289,600 12.43 12.79 12.34 502,000 0 7.1
#80 15/01/2024
12.43
-0.13
 705,200 12.61 12.70 12.43 500 0 0.0
#81 12/01/2024
12.56
-0.22
 1,990,800 12.74 12.74 12.43 513,000 0 7.3
#82 11/01/2024
12.79
0.27
 1,706,400 12.52 12.88 12.52 513,500 5,000 7.2
#83 10/01/2024
12.52
-0.27
 1,543,500 12.79 12.79 12.52 1,400 18,400 -0.2
#84 09/01/2024
12.79
-0.09
 1,182,100 12.88 12.88 12.70 100 30,300 -0.4
#85 08/01/2024
12.88
0.04
 1,497,400 12.83 13.01 12.83 100 33,900 -0.5
#86 05/01/2024
12.83
0.04
 1,545,600 12.79 12.92 12.70 0 2,000 -0.0
#87 04/01/2024
12.79
0.04
 1,837,600 12.74 12.88 12.70 32,200 0 0.5
#88 03/01/2024
12.74
0.31
 1,636,800 12.43 12.79 12.38 44,100 0 0.6
#89 02/01/2024
12.43
-0.04
 930,300 12.56 12.65 12.38 0 10,000 -0.1
#90 29/12/2023
12.47
0
 1,154,700 12.61 12.61 12.47 28,000 3,600 0.3
#91 28/12/2023
12.47
-0.04
 902,400 12.52 12.56 12.38 0 19,800 -0.3
#92 27/12/2023
12.52
-0.13
 880,100 12.70 12.74 12.52 2,200 9,900 -0.1
#93 26/12/2023
12.65
0.09
 1,082,000 12.65 12.70 12.52 0 18,300 -0.3
#94 25/12/2023
12.56
0.13
 1,071,000 12.25 12.61 12.25 19,500 500 0.3
#95 22/12/2023
12.43
0.09
 1,491,600 12.34 12.47 12.34 0 16,800 -0.2
#96 21/12/2023
12.34
-0.04
 733,900 12.30 12.38 12.25 0 26,700 -0.4
#97 20/12/2023
12.38
0.13
 905,200 12.30 12.43 12.21 100 4,900 -0.1
#98 19/12/2023
12.25
0.09
 1,081,400 12.21 12.30 11.89 10,000 0 0.1
#99 18/12/2023
12.16
-0.40
 1,802,200 12.56 12.65 12.16 16,900 2,900 0.2
#100 15/12/2023
12.56
-0.13
 1,539,500 12.65 12.83 12.47 69,600 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |