CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

10.15
0
(0%)
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
(2026-02-23) 		-0.55 -5.12% 51,271,400 -2,729,000 -28.8
9.49
10.90
10.15
2 tháng
(2026-01-16) 		-0.85 -7.69% 108,562,800 -9,279,400 -99.3
9.49
11.15
10.15
3 tháng
(2025-12-17) 		-0.80 -7.27% 173,277,000 -8,597,400 -91.6
9.49
11.35
10.15
6 tháng
(2025-09-18) 		-3.75 -26.88% 433,795,400 -14,230,100 -164.2
9.49
14.20
10.15
12 tháng
(2025-03-24) 		-1.27 -11.07% 886,020,300 -8,048,300 -94.2
8.67
14.20
10.15
24 tháng
(2024-03-27) 		-2.15 -17.43% 1,527,009,800 -9,035,898 -115.2
8.67
14.20
10.15
36 tháng
(2023-04-03) 		1.34 15.17% 2,201,445,200 -12,655,759 -178.5
8.04
14.20
10.15
60 tháng
(2021-04-12) 		-4.62 -31.17% 4,098,521,600 -1,568,969 122.0
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)
24/12/2018
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
24/09/2018
3.70
 240,510 3.64 3.72 3.65 0 2,000 -0.0
21/09/2018
3.64
 180,170 3.66 3.67 3.64 0 2,000 -0.0
20/09/2018
3.66
 92,130 3.65 3.67 3.63 0 0 0
19/09/2018
3.65
 313,690 3.60 3.68 3.60 5,000 4,280 0.0
18/09/2018
3.60
 201,320 3.62 3.62 3.60 0 0 0
17/09/2018
3.62
 106,100 3.62 3.63 3.59 1,820 160 0.0
14/09/2018
3.62
 226,980 3.62 3.63 3.59 0 2,000 -0.0
13/09/2018
3.62
 334,330 3.62 3.63 3.59 0 0 0
12/09/2018
3.62
 204,220 3.61 3.63 3.60 0 0 0
11/09/2018
3.61
 154,940 3.61 3.63 3.58 0 0 0
10/09/2018
3.61
 241,730 3.56 3.61 3.51 2,030 0 0.0
07/09/2018
3.56
 83,040 3.59 3.60 3.51 20 0 0.0
06/09/2018
3.59
 63,380 3.60 3.60 3.55 0 0 0
05/09/2018
3.60
 186,950 3.62 3.62 3.40 0 0 0
04/09/2018
3.62
 50,160 3.63 3.64 3.60 0 0 0
31/08/2018
3.63
 84,590 3.64 3.65 3.60 0 0 0
30/08/2018
3.64
 215,510 3.64 3.64 3.61 0 80,260 -0.7
29/08/2018
3.64
 78,310 3.64 3.66 3.61 39,000 8,900 0.3
28/08/2018
3.64
 137,990 3.64 3.65 3.61 100 0 0.0
27/08/2018
3.64
 97,740 3.65 3.66 3.62 0 0 0
24/08/2018
3.65
 98,470 3.64 3.67 3.61 5,000 0 0.0
23/08/2018
3.64
 140,040 3.67 3.68 3.62 0 0 0
22/08/2018
3.67
 251,850 3.59 3.68 3.58 34,030 0 0.3
21/08/2018
3.59
 141,610 3.60 3.61 3.58 30,000 0 0.2
20/08/2018
3.60
 112,920 3.61 3.63 3.47 0 0 0
17/08/2018
3.61
 78,800 3.58 3.62 3.58 3,000 0 0.0
16/08/2018
3.58
 169,870 3.59 3.62 3.53 2,500 0 0.0
15/08/2018
3.59
 376,080 3.58 3.66 3.58 0 0 0
14/08/2018
3.58
 237,910 3.63 3.66 3.58 100 0 0.0
13/08/2018
3.63
 92,310 3.66 3.66 3.61 0 0 0
10/08/2018
3.66
 108,030 3.64 3.67 3.63 0 7,090 -0.1
09/08/2018
3.64
 94,090 3.66 3.68 3.62 0 0 0
08/08/2018
3.66
 122,890 3.67 3.67 3.64 10,000 0 0.1
07/08/2018
3.67
 120,880 3.64 3.67 3.62 0 0 0
06/08/2018
3.64
 58,890 3.64 3.67 3.61 13,010 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |