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)
16/07/2019
4.80
 368,810 4.85 4.87 4.78 0 22,500 -0.2
15/07/2019
4.85
 392,300 4.89 4.93 4.82 0 100,000 -1.1
12/07/2019
4.89
 806,460 4.87 5.02 4.89 7,030 25,170 -0.2
11/07/2019
4.87
 629,990 4.78 4.91 4.78 11,000 0 0.1
10/07/2019
4.78
 284,650 4.78 4.82 4.74 3,600 4,200 -0.0
09/07/2019
4.78
 323,900 4.85 4.87 4.74 0 0 0
08/07/2019
4.85
 464,780 4.82 4.87 4.76 98,840 10,000 1.0
05/07/2019
4.82
 552,880 4.78 4.85 4.74 0 0 0
04/07/2019
4.78
 730,540 4.69 4.85 4.74 50,000 4,000 0.5
03/07/2019
4.69
 253,590 4.63 4.74 4.63 0 7,800 -0.1
02/07/2019
4.63
 341,410 4.65 4.65 4.61 0 4,470 -0.0
01/07/2019
4.65
 308,890 4.56 4.69 4.58 0 15,450 -0.2
28/06/2019
4.56
 599,380 4.61 4.65 4.54 7,000 0 0.1
27/06/2019
4.61
 588,590 4.67 4.72 4.61 0 0 0
26/06/2019
4.67
 537,660 4.80 4.80 4.65 10,030 0 0.1
25/06/2019
4.80
 267,990 4.78 4.82 4.76 710 0 0.0
24/06/2019
4.78
 443,630 4.93 5.02 4.78 300 1,600 -0.0
21/06/2019
4.93
 1,615,780 4.72 4.98 4.72 22,390 7,500 0.2
20/06/2019
4.72
 287,060 4.69 4.74 4.69 70 0 0.0
19/06/2019
4.69
 199,830 4.74 4.78 4.67 30 0 0.0
18/06/2019
4.74
 585,390 4.63 4.78 4.63 40 0 0.0
17/06/2019
4.63
 255,200 4.74 4.78 4.63 3,000 0 0.0
14/06/2019
4.74
 417,130 4.69 4.80 4.65 12,000 0 0.1
13/06/2019
4.69
 202,320 4.72 4.74 4.63 5,000 0 0.1
12/06/2019
4.72
 924,410 4.54 4.76 4.54 0 0 0
11/06/2019
4.54
 428,590 4.47 4.67 4.43 0 100 -0.0
10/06/2019
4.47
 229,090 4.52 4.56 4.45 0 0 0
07/06/2019
4.52
 143,500 4.39 4.56 4.43 0 0 0
06/06/2019
4.39
 289,730 4.45 4.47 4.39 0 0 0
05/06/2019
4.45
 357,900 4.47 4.61 4.43 0 2,500 -0.0
04/06/2019
4.47
 181,260 4.45 4.56 4.43 18,270 0 0.2
03/06/2019
4.45
 511,670 4.72 4.72 4.39 20 12,740 -0.1
31/05/2019
4.72
 149,900 4.76 4.82 4.69 100 0 0.0
30/05/2019
4.76
 468,010 4.80 4.98 4.76 200 0 0.0
29/05/2019
4.80
 1,123,400 4.50 4.80 4.52 0 0 0
28/05/2019
4.50
 66,180 4.54 4.56 4.50 0 0 0
27/05/2019
4.54
 58,820 4.54 4.56 4.50 0 0 0
24/05/2019
4.54
 51,850 4.56 4.56 4.43 0 0 0
23/05/2019
4.56
 146,560 4.54 4.58 4.52 0 0 0
22/05/2019
4.54
 226,110 4.58 4.61 4.54 0 10,000 -0.1
21/05/2019
4.58
 249,210 4.63 4.63 4.56 0 0 0
20/05/2019
4.63
 162,030 4.63 4.65 4.58 0 0 0
17/05/2019
4.63
 182,700 4.65 4.69 4.63 0 1,000 -0.0
16/05/2019
4.65
 567,080 4.50 4.72 4.50 10,000 0 0.1
15/05/2019
4.50
 135,860 4.43 4.52 4.43 3,000 0 0.0
14/05/2019
4.43
 150,960 4.45 4.45 4.36 0 0 0
13/05/2019
4.45
 164,070 4.38 4.54 4.38 0 6,000 -0.1
10/05/2019
4.38
 61,930 4.38 4.45 4.34 0 500 -0.0
09/05/2019
4.38
 173,780 4.30 4.43 4.30 53,580 500 0.5
08/05/2019
4.30
 252,870 4.39 4.39 4.21 0 500 -0.0
07/05/2019
4.39
 253,770 4.47 4.52 4.38 0 500 -0.0
06/05/2019
4.47
 210,630 4.63 4.63 4.43 0 0 0
03/05/2019
4.63
 212,440 4.63 4.67 4.56 0 0 0
02/05/2019
4.63
 83,240 4.61 4.65 4.61 28,330 100 0.3
26/04/2019
4.61
 130,100 4.61 4.63 4.56 0 0 0
25/04/2019
4.61
 114,530 4.63 4.69 4.56 100 0 0.0
24/04/2019
4.63
 226,110 4.45 4.63 4.50 131,400 0 1.4
23/04/2019
4.45
 152,560 4.47 4.61 4.41 0 0 0
22/04/2019
4.47
 134,500 4.54 4.54 4.45 380 0 0.0
19/04/2019
4.54
 200,710 4.56 4.61 4.45 0 109,000 -1.1
18/04/2019
4.56
 262,780 4.61 4.61 4.52 0 0 0
17/04/2019
4.61
 763,660 4.74 4.80 4.61 1,100 1,000 0.0
16/04/2019
4.74
 605,410 4.93 4.93 4.74 0 15,000 -0.2
12/04/2019
4.93
 196,440 4.96 4.96 4.89 0 0 0
11/04/2019
4.96
 497,150 4.74 5.00 4.74 0 32,800 -0.4
10/04/2019
4.74
 765,940 4.91 4.91 4.74 0 10,790 -0.1
09/04/2019
4.91
 1,369,520 4.96 5.00 4.78 0 5,360 -0.1
08/04/2019
4.96
 656,430 5.09 5.11 4.96 5,000 31,500 -0.3
05/04/2019
5.09
 743,940 5.18 5.24 5.04 10,000 14,640 -0.1
04/04/2019
5.18
 1,137,700 5.00 5.24 5.02 39,820 7,900 0.4
03/04/2019
5.00
 316,750 4.91 5.00 4.87 1,300 0 0.0
02/04/2019
4.91
 549,480 4.91 5.15 4.87 15,000 0 0.2
01/04/2019
4.91
 452,930 5.00 5.00 4.87 2,000 195,160 -2.2
29/03/2019
5.00
 914,000 4.69 5.00 4.74 0 0 0
28/03/2019
4.69
 1,733,610 5.04 5.04 4.69 4,000 8,000 -0.0
27/03/2019
5.04
 669,360 5.09 5.13 4.96 0 0 0
26/03/2019
5.09
 364,930 5.11 5.22 5.00 5,000 57,700 -0.6
25/03/2019
5.11
 747,670 5.18 5.24 4.98 0 0 0
22/03/2019
5.18
 897,880 5.09 5.26 5.07 40,000 19,000 0.3
21/03/2019
5.09
 699,860 5.22 5.22 5.04 48,600 19,770 0.3
20/03/2019
5.22
 996,290 5.00 5.33 4.96 2,100 4,900 -0.0
19/03/2019
5.00
 1,488,460 4.78 5.07 4.80 2,000 3,300 -0.0
18/03/2019
4.78
 1,658,930 4.56 4.82 4.52 222,680 700 2.4
15/03/2019
4.56
 1,091,440 4.32 4.58 4.30 8,000 191,580 -1.8
14/03/2019
4.32
 409,370 4.32 4.38 4.30 0 0 0
13/03/2019
4.32
 192,120 4.39 4.39 4.32 0 0 0
12/03/2019
4.39
 322,060 4.39 4.43 4.34 0 205,660 -2.1
11/03/2019
4.39
 353,940 4.47 4.52 4.30 8,600 115,420 -1.1
08/03/2019
4.47
 748,140 4.34 4.50 4.26 162,520 6,200 1.6
07/03/2019
4.34
 746,250 4.47 4.47 4.34 5,000 192,390 -1.9
06/03/2019
4.47
 442,040 4.56 4.61 4.45 5,000 26,000 -0.2
05/03/2019
4.56
 1,114,800 4.54 4.63 4.39 160,500 7,500 1.6
04/03/2019
4.54
 866,610 4.38 4.56 4.39 6,000 12,700 -0.1
01/03/2019
4.38
 588,160 4.22 4.38 4.22 27,000 16,000 0.1
28/02/2019
4.22
 1,064,140 4.15 4.32 4.12 200,500 222,460 -0.2
27/02/2019
4.15
 577,730 4.04 4.17 3.99 200,000 289,550 -0.8
26/02/2019
4.04
 391,440 4.05 4.08 3.95 0 1,670 -0.0
25/02/2019
4.05
 466,050 3.93 4.08 3.95 47,040 0 0.4
22/02/2019
3.93
 386,130 3.76 3.95 3.76 0 4,750 -0.0
21/02/2019
3.76
 481,450 3.60 3.78 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |