CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

9.56
-0.07
(-0.73%)
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
(2026-05-20) 		-0.16 -1.63% 24,856,400 -541,280 0
9.35
9.82
9.56
2 tháng
(2026-04-20) 		-0.82 -7.85% 53,002,300 -2,945,453 0
9.35
10.45
9.56
3 tháng
(2026-03-23) 		-0.42 -4.18% 108,694,500 -1,441,453 7.7
9.35
10.70
9.56
6 tháng
(2025-12-22) 		-1.37 -12.45% 279,301,700 -9,767,953 -80.9
9.35
11.35
9.56
12 tháng
(2025-06-24) 		-0.61 -5.93% 866,715,500 -8,764,153 -72.8
9.35
14.20
9.56
24 tháng
(2024-07-01) 		-1.94 -16.78% 1,393,264,800 -9,010,951 -80.9
8.67
14.20
9.56
36 tháng
(2023-07-05) 		-0.26 -2.65% 2,107,249,500 -15,067,480 -185.5
8.04
14.20
9.56
60 tháng
(2021-07-15) 		-3.28 -25.40% 3,842,790,100 -3,628,622 112.5
5.06
20.05
9.56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |