CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

10.20
0.05
(0.49%)
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
(2026-02-11) 		-0.55 -5.19% 52,211,000 -1,744,600 -18.2
9.49
10.90
10.15
2 tháng
(2026-01-12) 		-0.95 -8.64% 123,970,700 -9,194,800 -98.0
9.49
11.35
10.15
3 tháng
(2025-12-15) 		-0.70 -6.51% 176,178,900 -8,888,500 -94.4
9.49
11.35
10.15
6 tháng
(2025-09-15) 		-3.64 -26.59% 475,025,000 -16,076,500 -193.8
9.49
14.20
10.15
12 tháng
(2025-03-18) 		-2.45 -19.59% 914,683,500 -9,310,199 -111.8
8.67
14.20
10.15
24 tháng
(2024-03-25) 		-2.11 -17.33% 1,533,334,500 -9,671,598 -123.3
8.67
14.20
10.15
36 tháng
(2023-03-29) 		1.73 20.87% 2,204,735,300 -13,056,657 -182.7
8.04
14.20
10.15
60 tháng
(2021-04-08) 		-4.98 -33.11% 4,103,454,100 -2,177,769 110.6
5.06
20.05
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |