CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

11.95
-0.05
(-0.42%)
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
(2025-11-05) 		-0.15 -1.23% 44,401,100 -802,600 -9.6
11.80
12.50
11.95
2 tháng
(2025-10-06) 		-1.20 -9.09% 153,311,000 -2,098,500 -25.7
11.80
13.75
11.95
3 tháng
(2025-09-08) 		0.04 0.31% 304,835,400 -6,738,100 -97.2
11.80
14.20
11.95
6 tháng
(2025-06-09) 		1.76 17.23% 556,345,600 2,074,500 20.0
9.95
14.20
11.95
12 tháng
(2024-12-10) 		0.65 5.76% 848,639,400 1,479,717 7.7
8.67
14.20
11.95
24 tháng
(2023-12-18) 		2.49 26.21% 1,515,681,100 -2,615,627 -63.3
8.67
14.20
11.95
36 tháng
(2022-12-21) 		5.05 72.70% 2,164,056,100 -3,354,889 -80.6
6.59
14.20
11.95
60 tháng
(2020-12-31) 		-0.65 -5.14% 4,224,236,310 8,313,021 233.6
5.06
20.05
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
6.54
 287,680 6.47 6.58 6.47 0 0 0
03/12/2019
6.47
 347,560 6.47 6.62 6.38 75,410 72,520 0.0
02/12/2019
6.47
 270,670 6.58 6.67 6.47 83,000 19,000 1.0
29/11/2019
6.58
 167,900 6.51 6.67 6.49 29,000 8,920 0.3
28/11/2019
6.51
 482,940 6.71 6.71 6.49 7,700 6,830 0.0
27/11/2019
6.71
 253,240 6.82 6.82 6.71 0 37,650 -0.6
26/11/2019
6.82
 269,940 6.80 6.86 6.78 7,450 0 0.1
25/11/2019
6.80
 395,660 6.80 6.80 6.65 1,240 1,500 -0.0
22/11/2019
6.80
 891,630 7.00 7.04 6.54 490 19,090 -0.3
21/11/2019
7.00
 357,540 7.00 7.06 6.97 3,100 0 0.0
20/11/2019
7.00
 546,450 6.97 7.15 7.00 1,310 2,500 -0.0
19/11/2019
6.97
 349,360 6.97 7.13 6.91 0 5,130 -0.1
18/11/2019
6.97
 140,620 7.08 7.17 6.91 2,200 4,370 -0.0
15/11/2019
7.08
 1,159,660 6.84 7.13 6.80 13,360 4,000 0.2
14/11/2019
6.84
 253,370 6.80 6.91 6.80 0 5,860 -0.1
13/11/2019
6.80
 291,410 6.80 6.86 6.75 1,790 2,760 -0.0
12/11/2019
6.80
 284,890 6.73 6.84 6.75 4,500 0 0.1
11/11/2019
6.73
 327,680 6.82 6.89 6.47 3,600 12,350 -0.1
08/11/2019
6.82
 236,860 6.78 6.89 6.75 0 0 0
07/11/2019
6.78
 90,810 6.84 6.86 6.71 0 0 0
06/11/2019
6.84
 140,610 6.93 6.93 6.82 590 4,110 -0.1
05/11/2019
6.93
 760,670 6.71 6.95 6.62 8,490 8,000 0.0
04/11/2019
6.71
 350,220 6.67 6.73 6.67 2,090 0 0.0
01/11/2019
6.67
 305,680 6.62 6.69 6.62 0 10,400 -0.2
31/10/2019
6.62
 263,700 6.67 6.73 6.58 11,630 710 0.2
30/10/2019
6.67
 222,200 6.62 6.71 6.62 9,460 0 0.1
29/10/2019
6.62
 671,190 6.62 6.65 6.49 15,870 4,000 0.2
28/10/2019
6.62
 404,460 6.75 6.84 6.58 6,200 0 0.1
25/10/2019
6.75
 250,980 6.78 6.86 6.73 4,510 0 0.1
24/10/2019
6.78
 221,750 6.73 6.84 6.73 11,940 0 0.2
23/10/2019
6.73
 285,080 6.65 6.82 6.62 11,950 0 0.2
22/10/2019
6.65
 192,020 6.65 6.71 6.62 6,730 0 0.1
21/10/2019
6.65
 282,970 6.62 6.75 6.62 1,000 0 0.0
18/10/2019
6.62
 258,330 6.58 6.69 6.51 7,000 3,450 0.1
17/10/2019
6.58
 601,810 6.69 6.69 6.49 1,000 10,490 -0.1
16/10/2019
6.69
 304,560 6.73 6.80 6.69 1,000 0 0.0
15/10/2019
6.73
 262,320 6.71 6.80 6.67 0 2,030 -0.0
14/10/2019
6.71
 824,150 6.65 6.86 6.58 58,990 2,000 0.9
11/10/2019
6.65
 1,095,060 6.93 6.97 6.65 3,000 1,500 0.0
10/10/2019
6.93
 689,840 7.30 7.39 6.93 138,620 0 2.3
09/10/2019
7.30
 612,810 7.30 7.43 7.22 101,500 0 1.7
08/10/2019
7.30
 769,660 7.22 7.46 7.11 130,000 0 2.2
07/10/2019
7.22
 938,020 7.08 7.35 7.06 11,000 0 0.2
04/10/2019
7.08
 686,610 7.08 7.22 7.04 2,500 7,500 -0.1
03/10/2019
7.08
 1,582,020 6.62 7.08 6.54 0 0 0
02/10/2019
6.62
 803,650 6.89 6.89 6.58 4,000 69,060 -1.0
01/10/2019
6.89
 1,066,850 6.45 6.89 6.38 0 26,560 -0.4
30/09/2019
6.45
 310,150 6.40 6.45 6.36 900 55,000 -0.8
27/09/2019
6.40
 339,870 6.40 6.49 6.36 14,000 123,960 -1.6
26/09/2019
6.40
 399,810 6.40 6.47 6.36 1,030 0 0.0
25/09/2019
6.40
 221,680 6.40 6.47 6.36 5,840 1,250 0.1
24/09/2019
6.40
 405,770 6.40 6.47 6.38 0 3,540 -0.1
23/09/2019
6.40
 791,000 6.58 6.58 6.38 4,000 174,580 -2.5
20/09/2019
6.58
 421,660 6.58 6.60 6.51 2,000 0 0.0
19/09/2019
6.58
 346,680 6.47 6.62 6.47 26,730 0 0.4
18/09/2019
6.47
 570,600 6.47 6.62 6.47 7,310 0 0.1
17/09/2019
6.47
 2,194,260 6.78 6.78 6.45 3,000 0 0.0
16/09/2019
6.78
 528,730 6.71 6.84 6.71 12,780 0 0.2
13/09/2019
6.71
 544,230 6.89 6.93 6.67 12,500 0 0.2
12/09/2019
6.89
 707,720 6.80 7.00 6.78 2,000 0 0.0
11/09/2019
6.80
 1,073,670 6.45 6.80 6.40 500 68,000 -1.0
10/09/2019
6.45
 569,190 6.58 6.67 6.40 1,000 0 0.0
09/09/2019
6.58
 803,450 6.38 6.65 6.27 500 0 0.0
06/09/2019
6.38
 270,810 6.32 6.47 6.32 1,000 0 0.0
05/09/2019
6.32
 340,640 6.38 6.47 6.32 500 650 -0.0
04/09/2019
6.38
 649,590 6.25 6.40 6.18 52,510 450 0.8
03/09/2019
6.25
 1,744,900 6.56 6.56 6.25 8,500 0 0.1
30/08/2019
6.56
 1,589,750 6.75 6.80 6.56 41,690 0 0.6
29/08/2019
6.75
 840,920 6.71 6.86 6.67 0 0 0
28/08/2019
6.71
 1,181,450 6.54 6.89 6.49 68,000 4,000 1.0
27/08/2019
6.54
 1,077,750 6.62 6.78 6.49 2,400 70,000 -1.0
26/08/2019
6.62
 843,960 6.47 6.67 6.45 0 23,000 -0.3
23/08/2019
6.47
 587,480 6.45 6.54 6.38 0 0 0
22/08/2019
6.45
 2,070,090 6.43 6.62 6.29 0 0 0
21/08/2019
6.43
 2,581,030 6.89 6.93 6.43 1,450 0 0.0
20/08/2019
6.89
 847,770 6.78 6.95 6.78 11,830 0 0.2
19/08/2019
6.78
 1,739,420 6.34 6.78 6.25 1,500 1,200 0.0
16/08/2019
6.34
 995,620 6.34 6.51 6.27 0 5,070 -0.1
15/08/2019
6.34
 924,640 6.40 6.49 6.21 0 41,000 -0.6
14/08/2019
6.40
 883,970 6.38 6.62 6.38 0 86,100 -1.3
13/08/2019
6.38
 1,245,430 6.23 6.49 6.23 0 500 -0.0
12/08/2019
6.23
 1,118,760 6.07 6.23 5.90 7,000 0 0.1
09/08/2019
6.07
 1,358,450 6.18 6.18 6.01 7,500 0 0.1
08/08/2019
6.18
 1,561,460 6.10 6.36 6.10 4,000 10,200 -0.1
07/08/2019
6.10
 1,655,530 6.12 6.27 5.99 0 3,500 -0.0
06/08/2019
6.12
 1,993,320 5.83 6.23 5.68 0 9,350 -0.1
05/08/2019
5.83
 1,590,770 5.75 6.05 5.66 0 790 -0.0
02/08/2019
5.75
 3,077,230 5.40 5.77 5.29 1,100 200 0.0
01/08/2019
5.40
 1,901,900 5.29 5.59 5.35 0 94,360 -1.2
31/07/2019
5.29
 2,362,940 4.96 5.29 4.93 190 24,280 -0.3
30/07/2019
4.96
 968,470 5.02 5.02 4.93 0 300 -0.0
29/07/2019
5.02
 1,772,450 4.98 5.15 4.98 1,700 700 0.0
26/07/2019
4.98
 1,256,650 4.67 4.98 4.93 25,370 0 0.3
25/07/2019
4.67
 296,150 4.69 4.76 4.67 0 0 0
24/07/2019
4.69
 180,420 4.69 4.74 4.65 20,080 11,590 0.1
23/07/2019
4.69
 312,240 4.65 4.69 4.65 19,920 100,000 -0.8
22/07/2019
4.65
 274,880 4.72 4.74 4.65 9,500 10,010 -0.0
19/07/2019
4.72
 451,940 4.76 4.82 4.67 0 100,000 -1.1
18/07/2019
4.76
 453,890 4.78 4.82 4.67 0 0 0
17/07/2019
4.78
 447,710 4.80 4.87 4.78 0 177,500 -2.0

Chính sách bảo mật | Điều khoản sử dụng |