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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |