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)
20/02/2019
3.60
 213,570 3.61 3.63 3.57 8,000 0 0.1
19/02/2019
3.61
 370,730 3.62 3.62 3.57 0 7,000 -0.1
18/02/2019
3.62
 187,830 3.59 3.62 3.53 0 3,000 -0.0
15/02/2019
3.59
 73,060 3.57 3.60 3.47 0 0 0
14/02/2019
3.57
 215,400 3.53 3.62 3.53 7,500 4,000 0.0
13/02/2019
3.53
 125,440 3.51 3.55 3.49 0 1,400 -0.0
12/02/2019
3.51
 53,310 3.50 3.51 3.44 0 0 0
11/02/2019
3.50
 89,270 3.47 3.51 3.42 0 70,360 -0.6
01/02/2019
3.47
 57,670 3.47 3.47 3.42 0 26,660 -0.2
31/01/2019
3.47
 49,220 3.42 3.47 3.42 0 27,920 -0.2
30/01/2019
3.42
 110,800 3.47 3.47 3.40 0 29,910 -0.2
29/01/2019
3.47
 143,870 3.49 3.49 3.42 0 58,030 -0.5
28/01/2019
3.49
 49,640 3.51 3.51 3.49 10 9,260 -0.1
25/01/2019
3.51
 142,470 3.51 3.51 3.50 0 73,020 -0.6
24/01/2019
3.51
 116,870 3.51 3.54 3.47 13,200 35,590 -0.2
23/01/2019
3.51
 217,250 3.47 3.51 3.47 0 62,250 -0.5
22/01/2019
3.47
 114,640 3.52 3.52 3.47 10,000 36,640 -0.2
21/01/2019
3.52
 345,490 3.40 3.54 3.42 0 99,940 -0.8
18/01/2019
3.40
 85,090 3.40 3.40 3.39 20,000 42,740 -0.2
17/01/2019
3.40
 155,770 3.38 3.40 3.38 0 71,980 -0.6
16/01/2019
3.38
 105,590 3.38 3.42 3.34 0 71,280 -0.5
15/01/2019
3.38
 178,430 3.33 3.38 3.29 18,000 108,240 -0.7
14/01/2019
3.33
 56,000 3.32 3.33 3.29 0 34,600 -0.3
11/01/2019
3.32
 39,770 3.36 3.36 3.30 0 9,720 -0.1
10/01/2019
3.36
 40,300 3.30 3.36 3.31 10 13,950 -0.1
09/01/2019
3.30
 44,890 3.32 3.33 3.28 0 18,810 -0.1
08/01/2019
3.32
 47,820 3.28 3.32 3.27 5,000 21,000 -0.1
07/01/2019
3.28
 67,260 3.23 3.37 3.27 0 20,820 -0.2
04/01/2019
3.23
 64,060 3.29 3.29 3.21 2,000 22,260 -0.2
03/01/2019
3.29
 55,570 3.37 3.38 3.28 0 0 0
02/01/2019
3.37
 21,750 3.31 3.45 3.31 0 0 0
28/12/2018
3.31
 103,220 3.37 3.51 3.31 0 0 0
27/12/2018
3.37
 44,000 3.30 3.39 3.32 5,000 24,650 -0.1
26/12/2018
3.30
 101,530 3.29 3.36 3.29 0 0 0
25/12/2018
3.29
 192,900 3.39 3.39 3.15 0 0 0
24/12/2018
3.39
 25,870 3.42 3.48 3.33 0 0 0
21/12/2018
3.42
 37,140 3.42 3.42 3.38 0 9,000 -0.1
20/12/2018
3.42
 171,030 3.41 3.44 3.39 0 0 0
19/12/2018
3.41
 62,220 3.46 3.46 3.38 0 0 0
18/12/2018
3.46
 106,980 3.50 3.50 3.40 0 0 0
17/12/2018
3.50
 74,080 3.50 3.51 3.45 0 0 0
14/12/2018
3.50
 59,530 3.53 3.53 3.50 0 0 0
13/12/2018
3.53
 52,550 3.53 3.55 3.51 0 1,100 -0.0
12/12/2018
3.53
 105,240 3.50 3.53 3.50 0 0 0
11/12/2018
3.50
 107,010 3.51 3.51 3.49 0 0 0
10/12/2018
3.51
 100,610 3.55 3.57 3.51 0 2,500 -0.0
07/12/2018
3.55
 224,830 3.48 3.57 3.48 1,260 5,000 -0.0
06/12/2018
3.48
 115,010 3.48 3.48 3.46 0 0 0
05/12/2018
3.48
 65,970 3.47 3.48 3.44 0 0 0
04/12/2018
3.47
 92,090 3.47 3.49 3.47 0 0 0
03/12/2018
3.47
 29,420 3.43 3.49 3.44 0 50 -0.0
30/11/2018
3.43
 36,050 3.43 3.47 3.41 0 0 0
29/11/2018
3.43
 58,070 3.43 3.50 3.42 0 0 0
28/11/2018
3.43
 103,700 3.42 3.46 3.40 0 0 0
27/11/2018
3.42
 83,040 3.44 3.47 3.42 3,460 0 0.0
26/11/2018
3.44
 67,560 3.48 3.48 3.42 0 0 0
23/11/2018
3.48
 101,050 3.47 3.50 3.47 0 0 0
22/11/2018
3.47
 52,800 3.46 3.49 3.46 100 0 0.0
21/11/2018
3.46
 82,170 3.46 3.47 3.42 0 0 0
20/11/2018
3.46
 90,010 3.49 3.50 3.46 5,480 5,000 0.0
19/11/2018
3.49
 125,450 3.42 3.50 3.40 0 10,000 -0.1
16/11/2018
3.42
 87,010 3.38 3.45 3.37 29,800 0 0.2
15/11/2018
3.38
 116,500 3.42 3.46 3.38 0 1,000 0
14/11/2018
3.42
 82,670 3.45 3.46 3.42 0 0 0
13/11/2018
3.45
 150,760 3.46 3.46 3.39 3,000 0 0.0
12/11/2018
3.46
 211,580 3.46 3.47 3.42 0 0 0
09/11/2018
3.46
 348,780 3.52 3.52 3.44 2,000 50,890 -0.4
08/11/2018
3.52
 77,910 3.55 3.57 3.51 0 0 0
07/11/2018
3.55
 80,680 3.51 3.55 3.51 0 0 0
06/11/2018
3.51
 91,030 3.53 3.57 3.51 110 16,040 -0.1
05/11/2018
3.53
 197,390 3.53 3.59 3.53 0 47,510 -0.4
02/11/2018
3.53
 150,630 3.49 3.57 3.48 0 57,300 -0.5
01/11/2018
3.49
 283,970 3.57 3.57 3.47 600 59,880 -0.5
31/10/2018
3.57
 84,960 3.54 3.58 3.54 0 35,930 -0.3
30/10/2018
3.54
 152,120 3.54 3.55 3.51 16,040 54,200 -0.3
29/10/2018
3.54
 113,140 3.51 3.58 3.53 0 0 0
26/10/2018
3.51
 256,980 3.47 3.57 3.51 0 130,290 -1.1
25/10/2018
3.47
 121,930 3.55 3.55 3.47 0 25,400 -0.2
24/10/2018
3.55
 149,820 3.55 3.59 3.51 0 31,800 -0.3
23/10/2018
3.55
 81,690 3.62 3.62 3.51 0 15,440 -0.1
22/10/2018
3.62
 28,100 3.63 3.63 3.59 0 4,760 -0.0
19/10/2018
3.63
 146,290 3.64 3.64 3.57 0 45,390 -0.4
18/10/2018
3.64
 10,010 3.68 3.68 3.61 2,570 0 0.0
17/10/2018
3.68
 166,580 3.79 3.79 3.61 0 0 0
16/10/2018
3.79
 21,560 3.54 3.79 3.55 0 0 0
15/10/2018
3.54
 162,720 3.55 3.60 3.54 91,850 91,750 0.0
12/10/2018
3.55
 122,880 3.53 3.55 3.51 0 0 0
11/10/2018
3.53
 223,040 3.69 3.69 3.52 0 120 -0.0
10/10/2018
3.69
 30,110 3.69 3.71 3.66 0 0 0
09/10/2018
3.69
 188,570 3.70 3.73 3.68 0 6,000 -0.1
08/10/2018
3.70
 85,870 3.71 3.71 3.68 100 0 0.0
05/10/2018
3.71
 173,130 3.72 3.72 3.68 0 3,000 -0.0
04/10/2018
3.72
 230,930 3.72 3.75 3.71 0 3,000 -0.0
03/10/2018
3.72
 86,220 3.72 3.72 3.69 0 0 0
02/10/2018
3.72
 308,420 3.71 3.72 3.70 20 69,320 -0.6
01/10/2018
3.71
 115,100 3.72 3.77 3.71 0 3,000 -0.0
28/09/2018
3.72
 270,220 3.72 3.75 3.69 0 0 0
27/09/2018
3.72
 125,980 3.72 3.73 3.71 0 3,100 -0.0
26/09/2018
3.72
 157,770 3.71 3.75 3.70 0 0 0
25/09/2018
3.71
 156,130 3.70 3.72 3.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |