CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

6.91
0.03
(0.44%)
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
(2026-08-18) 		-0.37 -5.10% 34,383,000 40,200 3.0
6.77
10.80
6.91
2 tháng
(2026-07-20) 		-0.44 -6.01% 86,514,100 954,800 9.3
6.69
10.80
6.91
3 tháng
(2026-06-19) 		-2.18 -24.06% 109,303,600 973,200 9.3
6.69
10.80
6.91
6 tháng
(2026-03-23) 		-2.64 -27.76% 224,796,900 -255,100 -2.5
6.45
10.80
6.91
12 tháng
(2025-09-22) 		-5.82 -45.82% 672,629,500 -12,860,800 -146.9
6.45
13.46
6.91
24 tháng
(2024-09-27) 		-3.79 -35.55% 1,390,337,400 -4,517,480 -69.1
5.31
13.46
6.91
36 tháng
(2023-10-03) 		-2.10 -23.36% 2,113,835,600 -9,063,098 -148.0
4.51
13.46
6.91
60 tháng
(2021-10-13) 		-8.97 -56.59% 3,604,162,700 -1,742,292 51.6
3.54
19
6.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2019
6.23
 803,450 6.05 6.30 5.94 500 0 0.0
06/09/2019
6.05
 270,810 5.99 6.13 5.99 1,000 0 0.0
05/09/2019
5.99
 340,640 6.05 6.13 5.99 500 650 -0.0
04/09/2019
6.05
 649,590 5.92 6.07 5.86 52,510 450 0.8
03/09/2019
5.92
 1,744,900 6.21 6.21 5.92 8,500 0 0.1
30/08/2019
6.21
 1,589,750 6.40 6.44 6.21 41,690 0 0.6
29/08/2019
6.40
 840,920 6.36 6.51 6.32 0 0 0
28/08/2019
6.36
 1,181,450 6.19 6.53 6.15 68,000 4,000 1.0
27/08/2019
6.19
 1,077,750 6.28 6.42 6.15 2,400 70,000 -1.0
26/08/2019
6.28
 843,960 6.13 6.32 6.11 0 23,000 -0.3
23/08/2019
6.13
 587,480 6.11 6.19 6.05 0 0 0
22/08/2019
6.11
 2,070,090 6.09 6.28 5.96 0 0 0
21/08/2019
6.09
 2,581,030 6.53 6.57 6.09 1,450 0 0.0
20/08/2019
6.53
 847,770 6.42 6.59 6.42 11,830 0 0.2
19/08/2019
6.42
 1,739,420 6.01 6.42 5.92 1,500 1,200 0.0
16/08/2019
6.01
 995,620 6.01 6.17 5.94 0 5,070 -0.1
15/08/2019
6.01
 924,640 6.07 6.15 5.88 0 41,000 -0.6
14/08/2019
6.07
 883,970 6.05 6.28 6.05 0 86,100 -1.3
13/08/2019
6.05
 1,245,430 5.90 6.15 5.90 0 500 -0.0
12/08/2019
5.90
 1,118,760 5.76 5.90 5.59 7,000 0 0.1
09/08/2019
5.76
 1,358,450 5.86 5.86 5.69 7,500 0 0.1
08/08/2019
5.86
 1,561,460 5.78 6.03 5.78 4,000 10,200 -0.1
07/08/2019
5.78
 1,655,530 5.80 5.94 5.67 0 3,500 -0.0
06/08/2019
5.80
 1,993,320 5.53 5.90 5.38 0 9,350 -0.1
05/08/2019
5.53
 1,590,770 5.45 5.74 5.36 0 790 -0.0
02/08/2019
5.45
 3,077,230 5.11 5.47 5.01 1,100 200 0.0
01/08/2019
5.11
 1,901,900 5.01 5.30 5.07 0 94,360 -1.2
31/07/2019
5.01
 2,362,940 4.70 5.01 4.68 190 24,280 -0.3
30/07/2019
4.70
 968,470 4.76 4.76 4.68 0 300 -0.0
29/07/2019
4.76
 1,772,450 4.72 4.88 4.72 1,700 700 0.0
26/07/2019
4.72
 1,256,650 4.43 4.72 4.68 25,370 0 0.3
25/07/2019
4.43
 296,150 4.45 4.51 4.43 0 0 0
24/07/2019
4.45
 180,420 4.45 4.49 4.41 20,080 11,590 0.1
23/07/2019
4.45
 312,240 4.41 4.45 4.41 19,920 100,000 -0.8
22/07/2019
4.41
 274,880 4.47 4.49 4.41 9,500 10,010 -0.0
19/07/2019
4.47
 451,940 4.51 4.57 4.43 0 100,000 -1.1
18/07/2019
4.51
 453,890 4.53 4.57 4.43 0 0 0
17/07/2019
4.53
 447,710 4.55 4.61 4.53 0 177,500 -2.0
16/07/2019
4.55
 368,810 4.59 4.61 4.53 0 22,500 -0.2
15/07/2019
4.59
 392,300 4.63 4.68 4.57 0 100,000 -1.1
12/07/2019
4.63
 806,460 4.61 4.76 4.63 7,030 25,170 -0.2
11/07/2019
4.61
 629,990 4.53 4.66 4.53 11,000 0 0.1
10/07/2019
4.53
 284,650 4.53 4.57 4.49 3,600 4,200 -0.0
09/07/2019
4.53
 323,900 4.59 4.61 4.49 0 0 0
08/07/2019
4.59
 464,780 4.57 4.61 4.51 98,840 10,000 1.0
05/07/2019
4.57
 552,880 4.53 4.59 4.49 0 0 0
04/07/2019
4.53
 730,540 4.45 4.59 4.49 50,000 4,000 0.5
03/07/2019
4.45
 253,590 4.39 4.49 4.39 0 7,800 -0.1
02/07/2019
4.39
 341,410 4.41 4.41 4.36 0 4,470 -0.0
01/07/2019
4.41
 308,890 4.32 4.45 4.34 0 15,450 -0.2
28/06/2019
4.32
 599,380 4.36 4.41 4.30 7,000 0 0.1
27/06/2019
4.36
 588,590 4.43 4.47 4.36 0 0 0
26/06/2019
4.43
 537,660 4.55 4.55 4.41 10,030 0 0.1
25/06/2019
4.55
 267,990 4.53 4.57 4.51 710 0 0.0
24/06/2019
4.53
 443,630 4.68 4.76 4.53 300 1,600 -0.0
21/06/2019
4.68
 1,615,780 4.47 4.72 4.47 22,390 7,500 0.2
20/06/2019
4.47
 287,060 4.45 4.49 4.45 70 0 0.0
19/06/2019
4.45
 199,830 4.49 4.53 4.43 30 0 0.0
18/06/2019
4.49
 585,390 4.39 4.53 4.39 40 0 0.0
17/06/2019
4.39
 255,200 4.49 4.53 4.39 3,000 0 0.0
14/06/2019
4.49
 417,130 4.45 4.55 4.41 12,000 0 0.1
13/06/2019
4.45
 202,320 4.47 4.49 4.39 5,000 0 0.1
12/06/2019
4.47
 924,410 4.30 4.51 4.30 0 0 0
11/06/2019
4.30
 428,590 4.24 4.43 4.20 0 100 -0.0
10/06/2019
4.24
 229,090 4.28 4.32 4.22 0 0 0
07/06/2019
4.28
 143,500 4.16 4.32 4.20 0 0 0
06/06/2019
4.16
 289,730 4.22 4.24 4.16 0 0 0
05/06/2019
4.22
 357,900 4.24 4.36 4.20 0 2,500 -0.0
04/06/2019
4.24
 181,260 4.22 4.32 4.20 18,270 0 0.2
03/06/2019
4.22
 511,670 4.47 4.47 4.16 20 12,740 -0.1
31/05/2019
4.47
 149,900 4.51 4.57 4.45 100 0 0.0
30/05/2019
4.51
 468,010 4.55 4.72 4.51 200 0 0.0
29/05/2019
4.55
 1,123,400 4.26 4.55 4.28 0 0 0
28/05/2019
4.26
 66,180 4.30 4.32 4.26 0 0 0
27/05/2019
4.30
 58,820 4.30 4.32 4.26 0 0 0
24/05/2019
4.30
 51,850 4.32 4.32 4.20 0 0 0
23/05/2019
4.32
 146,560 4.30 4.34 4.28 0 0 0
22/05/2019
4.30
 226,110 4.34 4.36 4.30 0 10,000 -0.1
21/05/2019
4.34
 249,210 4.39 4.39 4.32 0 0 0
20/05/2019
4.39
 162,030 4.39 4.41 4.34 0 0 0
17/05/2019
4.39
 182,700 4.41 4.45 4.39 0 1,000 -0.0
16/05/2019
4.41
 567,080 4.26 4.47 4.26 10,000 0 0.1
15/05/2019
4.26
 135,860 4.20 4.28 4.20 3,000 0 0.0
14/05/2019
4.20
 150,960 4.22 4.22 4.14 0 0 0
13/05/2019
4.22
 164,070 4.15 4.30 4.15 0 6,000 -0.1
10/05/2019
4.15
 61,930 4.15 4.22 4.12 0 500 -0.0
09/05/2019
4.15
 173,780 4.07 4.20 4.07 53,580 500 0.5
08/05/2019
4.07
 252,870 4.16 4.16 3.99 0 500 -0.0
07/05/2019
4.16
 253,770 4.24 4.28 4.15 0 500 -0.0
06/05/2019
4.24
 210,630 4.39 4.39 4.20 0 0 0
03/05/2019
4.39
 212,440 4.39 4.43 4.32 0 0 0
02/05/2019
4.39
 83,240 4.36 4.41 4.36 28,330 100 0.3
26/04/2019
4.36
 130,100 4.36 4.39 4.32 0 0 0
25/04/2019
4.36
 114,530 4.39 4.45 4.32 100 0 0.0
24/04/2019
4.39
 226,110 4.22 4.39 4.26 131,400 0 1.4
23/04/2019
4.22
 152,560 4.24 4.36 4.18 0 0 0
22/04/2019
4.24
 134,500 4.30 4.30 4.22 380 0 0.0
19/04/2019
4.30
 200,710 4.32 4.36 4.22 0 109,000 -1.1
18/04/2019
4.32
 262,780 4.36 4.36 4.28 0 0 0
17/04/2019
4.36
 763,660 4.49 4.55 4.36 1,100 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |