CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

10.60
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
(2025-12-29) 		-0.15 -1.40% 70,015,900 -1,758,100 -19.3
10.50
11.35
10.60
2 tháng
(2025-12-01) 		-1.20 -10.17% 136,704,800 -3,425,500 -38.2
10.50
12.20
10.60
3 tháng
(2025-10-30) 		-1.75 -14.17% 186,120,300 -5,027,300 -57.7
10.50
12.50
10.60
6 tháng
(2025-08-01) 		-0.21 -1.96% 580,081,000 -3,138,800 -36.6
10.50
14.20
10.60
12 tháng
(2025-02-03) 		-0.83 -7.25% 943,069,400 -1,267,943 -21.4
8.67
14.20
10.60
24 tháng
(2024-02-15) 		-0.10 -0.90% 1,586,259,300 -7,512,527 -122.1
8.67
14.20
10.60
36 tháng
(2023-02-13) 		3.72 54.04% 2,233,200,300 -6,444,087 -115.9
6.88
14.20
10.60
60 tháng
(2021-02-23) 		-4.79 -31.11% 4,268,017,900 4,653,831 189.0
5.06
20.05
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
5.56
 378,730 5.68 5.75 5.51 0 16,550 -0.2
23/06/2020
5.68
 371,370 5.77 5.82 5.66 2,500 1,930 0.0
22/06/2020
5.77
 321,170 5.80 5.87 5.70 2,600 2,810 -0.0
19/06/2020
5.80
 164,100 5.75 5.82 5.70 23,730 0 0.3
18/06/2020
5.75
 94,010 5.75 5.85 5.66 2,290 0 0.0
17/06/2020
5.75
 277,590 5.58 5.89 5.58 0 720 -0.0
16/06/2020
5.58
 565,680 5.58 5.89 5.56 4,100 0 0.0
15/06/2020
5.58
 391,220 5.94 5.94 5.58 0 23,980 -0.3
12/06/2020
5.94
 373,620 5.99 6.01 5.70 4,190 3,700 0.0
11/06/2020
5.99
 1,014,150 6.27 6.51 5.99 470 8,780 -0.1
10/06/2020
6.27
 1,051,340 6.13 6.42 5.94 17,270 100 0.2
09/06/2020
6.13
 606,230 6.18 6.18 6.04 10 6,020 -0.1
08/06/2020
6.18
 765,280 6.23 6.35 6.16 4,490 6,730 -0.0
05/06/2020
6.23
 1,270,660 5.85 6.25 5.85 11,710 0 0.1
04/06/2020
5.85
 293,990 5.73 5.94 5.70 6,650 0 0.1
03/06/2020
5.73
 125,790 5.70 5.75 5.66 0 3,140 -0.0
02/06/2020
5.70
 225,160 5.75 5.89 5.70 1,170 13,070 -0.1
01/06/2020
5.75
 225,860 5.70 5.85 5.73 6,430 0 0.1
29/05/2020
5.70
 185,440 5.85 5.85 5.68 10 17,880 -0.2
28/05/2020
5.85
 100,090 5.85 5.89 5.75 10 0 0.0
27/05/2020
5.85
 358,090 5.99 6.06 5.85 40 19,920 -0.2
26/05/2020
5.99
 379,650 5.94 6.08 5.87 640 4,410 -0.0
25/05/2020
5.94
 241,990 5.70 5.97 5.66 3,950 0 0.0
22/05/2020
5.70
 143,920 5.70 5.75 5.63 50 2,880 -0.0
21/05/2020
5.70
 345,440 5.70 5.82 5.66 40 120 -0.0
20/05/2020
5.70
 197,600 5.80 5.80 5.70 0 0 0
19/05/2020
5.80
 256,990 5.75 5.89 5.73 30 15,600 -0.2
18/05/2020
5.75
 259,340 5.85 5.85 5.68 30 3,640 -0.0
15/05/2020
5.85
 232,990 5.94 5.99 5.73 30 17,460 -0.2
14/05/2020
5.94
 416,620 5.94 6.13 5.89 1,000 3,670 -0.0
13/05/2020
5.94
 853,720 5.56 5.94 5.51 650 3,990 -0.0
12/05/2020
5.56
 238,090 5.58 5.63 5.54 12,180 0 0.1
11/05/2020
5.58
 296,670 5.51 5.61 5.47 1,740 0 0.0
08/05/2020
5.51
 278,110 5.49 5.56 5.42 2,280 0 0.0
07/05/2020
5.49
 229,870 5.58 5.61 5.44 110 7,380 -0.1
06/05/2020
5.58
 292,380 5.42 5.58 5.42 200 2,000 -0.0
05/05/2020
5.42
 276,050 5.20 5.42 5.16 2,860 0 0.0
04/05/2020
5.20
 268,770 5.37 5.37 5.18 0 1,570 -0.0
29/04/2020
5.37
 238,270 5.44 5.51 5.35 800 11,260 -0.1
28/04/2020
5.44
 452,640 5.25 5.61 5.09 0 14,200 -0.2
27/04/2020
5.25
 623,160 4.92 5.25 4.90 1,840 7,240 -0.1
24/04/2020
4.92
 124,540 4.87 4.94 4.80 1,660 1,520 0.0
23/04/2020
4.87
 209,980 4.85 4.94 4.75 0 4,870 -0.1
22/04/2020
4.85
 241,970 4.75 4.90 4.66 12,850 6,490 0.1
21/04/2020
4.75
 389,050 5.06 5.06 4.72 4,320 3,050 0.0
20/04/2020
5.06
 360,880 4.97 5.23 4.94 1,000 21,720 -0.2
17/04/2020
4.97
 428,810 4.65 4.97 4.67 0 200 -0.0
16/04/2020
4.65
 239,270 4.65 4.71 4.56 3,610 630 0.0
15/04/2020
4.65
 358,560 4.36 4.66 4.35 6,010 100 0.1
14/04/2020
4.36
 109,460 4.42 4.46 4.35 4,850 28,180 -0.2
13/04/2020
4.42
 99,210 4.37 4.46 4.38 7,900 1,500 0.1
10/04/2020
4.37
 226,360 4.42 4.49 4.33 11,390 1,660 0.1
09/04/2020
4.42
 247,500 4.36 4.54 4.36 30,820 0 0.3
08/04/2020
4.36
 118,820 4.33 4.37 4.28 28,740 0 0.3
07/04/2020
4.33
 177,620 4.33 4.52 4.28 40 6,510 -0.1
06/04/2020
4.33
 410,240 4.05 4.33 4.13 7,080 0 0.1
03/04/2020
4.05
 197,370 3.90 4.08 3.95 16,420 500 0.1
01/04/2020
3.90
 138,250 3.82 3.94 3.82 13,880 0 0.1
31/03/2020
3.82
 125,620 3.89 4.02 3.75 26,860 11,710 0.1
30/03/2020
3.89
 403,510 4.18 4.18 3.89 2,830 280 0.0
27/03/2020
4.18
 155,780 4.33 4.33 4.15 5,150 2,710 0.0
26/03/2020
4.33
 75,340 4.44 4.51 4.29 6,420 0 0.1
25/03/2020
4.44
 140,410 4.29 4.47 4.35 6,760 1,100 0.1
24/03/2020
4.29
 318,570 4.29 4.29 3.99 14,230 1,710 0.1
23/03/2020
4.29
 160,330 4.61 4.61 4.29 150 1,010 -0.0
20/03/2020
4.61
 64,250 4.64 4.66 4.59 3,160 0 0.0
19/03/2020
4.64
 277,240 4.75 4.75 4.62 5,000 12,260 -0.1
18/03/2020
4.75
 136,870 4.75 4.85 4.73 5,000 12,260 -0.1
17/03/2020
4.75
 332,550 4.71 4.75 4.56 0 10,800 -0.1
16/03/2020
4.71
 318,270 4.73 4.80 4.71 30,000 2,120 0.3
13/03/2020
4.73
 345,960 5.06 5.06 4.71 7,690 21,110 -0.1
12/03/2020
5.06
 61,520 5.42 5.42 5.06 0 5,000 -0.1
11/03/2020
5.42
 164,080 5.82 5.85 5.42 460 6,570 -0.1
10/03/2020
5.82
 363,400 5.85 5.85 5.56 2,060 17,470 -0.2
09/03/2020
5.85
 249,450 6.27 6.27 5.85 0 8,200 -0.1
06/03/2020
6.27
 49,510 6.30 6.32 6.20 0 10,010 -0.1
05/03/2020
6.30
 238,260 6.27 6.39 6.27 0 100 -0.0
04/03/2020
6.27
 23,360 6.30 6.32 6.18 0 1,200 -0.0
03/03/2020
6.30
 86,710 6.20 6.32 6.18 0 1,610 -0.0
02/03/2020
6.20
 49,680 6.18 6.27 6.16 0 2,360 -0.0
28/02/2020
6.18
 176,890 6.32 6.32 6.11 0 8,880 -0.1
27/02/2020
6.32
 49,330 6.20 6.42 6.20 0 5,370 -0.1
26/02/2020
6.20
 74,410 6.32 6.32 6.16 10 410 -0.0
25/02/2020
6.32
 307,320 6.32 6.32 6.06 5,000 0 0.1
24/02/2020
6.32
 307,900 6.65 6.65 6.25 500 9,070 -0.1
21/02/2020
6.65
 145,140 6.80 6.94 6.65 10 4,860 -0.1
20/02/2020
6.80
 438,160 6.54 6.84 6.56 0 1,230 -0.0
19/02/2020
6.54
 59,320 6.54 6.58 6.49 0 4,430 -0.1
18/02/2020
6.54
 65,220 6.54 6.63 6.44 1,000 3,230 -0.0
17/02/2020
6.54
 56,600 6.54 6.63 6.46 0 620 -0.0
14/02/2020
6.54
 100,830 6.58 6.58 6.49 0 0 0
13/02/2020
6.58
 51,240 6.58 6.61 6.56 680 0 0.0
12/02/2020
6.58
 129,090 6.42 6.58 6.44 0 200 -0.0
11/02/2020
6.42
 256,380 6.37 6.42 6.35 0 74,120 -1.0
10/02/2020
6.37
 88,490 6.42 6.46 6.35 1,270 20,900 -0.3
07/02/2020
6.42
 75,610 6.46 6.51 6.32 10 0 0.0
06/02/2020
6.46
 189,030 6.32 6.51 6.27 18,970 0 0.3
05/02/2020
6.32
 88,780 6.32 6.32 6.18 1,350 18,850 -0.2
04/02/2020
6.32
 142,510 6.42 6.42 6.18 0 8,590 -0.1
03/02/2020
6.42
 266,220 6.51 6.51 6.06 0 3,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |