CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

15.10
0.60
(4.14%)
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
(2024-04-19) 		0.95 7.01% 36,871,600 45,800 0.3
13.55
14.50
14.50
2 tháng
(2024-03-19) 		-0.90 -5.84% 115,125,900 -1,370,000 -25.2
13.55
16.05
14.50
3 tháng
(2024-02-19) 		1 7.39% 222,665,600 -4,263,929 -68.2
13.10
16.55
14.50
6 tháng
(2023-11-20) 		2.25 18.36% 324,813,200 -2,648,229 -45.5
11.89
16.55
14.50
12 tháng
(2023-05-24) 		2.97 25.74% 647,973,400 -2,669,529 -52.0
10.28
16.55
14.50
24 tháng
(2022-05-30) 		0.98 7.22% 1,242,225,500 -2,422,371 -52.6
6.48
17.07
14.50
36 tháng
(2021-06-03) 		-7.16 -33.06% 2,516,852,300 8,139,129 241.9
6.48
25.64
14.50
60 tháng
(2019-06-14) 		8.44 139.31% 3,225,229,880 7,618,549 243.5
4.88
25.64
14.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
12.56
-0.13
 1,539,500 12.65 12.83 12.47 69,600 0 1.0
#102 14/12/2023
12.70
0
 1,371,300 12.79 12.88 12.56 13,600 10,000 0.1
#103 13/12/2023
12.70
-0.36
 2,197,300 13.10 13.14 12.65 400 39,200 -0.6
#104 12/12/2023
13.06
0
 1,261,300 13.06 13.19 12.97 100 0 0.0
#105 11/12/2023
13.06
0.18
 1,630,200 12.97 13.19 12.79 0 0 0
#106 08/12/2023
12.88
-0.09
 2,655,300 13.06 13.28 12.83 10,000 12,200 -0.0
#107 07/12/2023
12.97
-0.36
 3,652,000 13.37 13.41 12.74 1,600 26,600 -0.4
#108 06/12/2023
13.32
0.04
 2,546,800 13.37 13.46 13.10 500 100 0.0
#109 05/12/2023
13.28
0.85
 6,646,300 12.52 13.28 12.43 14,000 17,000 -0.0
#110 04/12/2023
12.43
0.31
 2,121,300 12.21 12.56 12.21 26,600 9,700 0.2
#111 01/12/2023
12.12
0.18
 706,900 11.98 12.16 11.89 10,000 80,500 -0.9
#112 30/11/2023
11.94
-0.09
 1,008,900 12.03 12.16 11.94 12,300 43,600 -0.4
#113 29/11/2023
12.03
0.13
 747,300 12.03 12.03 11.89 0 0 0
#114 28/11/2023
11.89
0
 957,000 11.94 11.98 11.62 25,800 0 0.3
#115 27/11/2023
11.89
-0.27
 615,500 12.16 12.16 11.89 1,100 0 0.0
#116 24/11/2023
12.16
0
 1,822,700 12.16 12.25 11.71 0 13,800 -0.2
#117 23/11/2023
12.16
-0.31
 2,317,700 12.56 12.70 12.16 5,100 37,900 -0.5
#118 22/11/2023
12.47
0.18
 1,780,600 12.30 12.61 12.25 7,000 37,800 -0.4
#119 21/11/2023
12.30
0.04
 1,049,200 12.34 12.43 12.21 0 14,300 -0.2
#120 20/11/2023
12.25
0
 1,435,500 11.98 12.34 11.94 33,700 0 0.5
#121 17/11/2023
12.25
-0.18
 3,995,900 12.52 12.70 12.12 16,200 43,300 -0.4
#122 16/11/2023
12.43
0.22
 1,187,000 12.21 12.43 12.12 0 0 0
#123 15/11/2023
12.21
0.09
 1,981,300 12.43 12.52 12.21 2,200 41,700 -0.5
#124 14/11/2023
12.12
0.04
 1,181,300 12.16 12.38 12.07 16,100 36,000 -0.3
#125 13/11/2023
12.07
-0.22
 1,416,000 12.34 12.43 11.98 0 123,600 -1.7
#126 10/11/2023
12.30
0.13
 2,968,300 11.98 12.52 11.85 41,300 2,600 0.5
#127 09/11/2023
12.16
0.18
 2,393,700 12.21 12.43 11.98 38,200 49,400 -0.2
#128 08/11/2023
11.98
0.76
 3,021,600 11.27 11.98 11.18 47,100 55,800 -0.1
#129 07/11/2023
11.22
-0.13
 1,108,900 11.27 11.54 11.22 25,500 27,100 -0.0
#130 06/11/2023
11.36
0.04
 826,300 11.54 11.54 11.31 7,900 21,900 -0.2
#131 03/11/2023
11.31
-0.13
 1,131,100 11.45 11.54 11.09 27,500 47,200 -0.3
#132 02/11/2023
11.45
0.72
 1,715,100 10.73 11.45 10.78 42,200 0 0.5
#133 01/11/2023
10.73
0.45
 1,177,000 10.28 10.73 10.06 160,500 0 1.8
#134 31/10/2023
10.28
-0.72
 1,446,200 11.00 11.18 10.28 93,400 1,300 1.1
#135 30/10/2023
11.00
-0.45
 789,200 11.45 11.45 11.00 1,000 2,400 -0.0
#136 27/10/2023
11.45
0.13
 1,111,300 11.31 11.54 10.82 11,600 17,100 -0.1
#137 26/10/2023
11.31
-0.85
 3,108,500 12.16 12.16 11.31 7,300 15,700 -0.1
#138 25/10/2023
12.16
-0.04
 1,409,600 12.21 12.38 12.12 0 48,800 -0.7
#139 24/10/2023
12.21
0.13
 718,200 12.07 12.21 11.94 23,600 9,400 0.2
#140 23/10/2023
12.07
0
 1,340,200 12.07 12.21 11.89 5,600 261,500 -3.4
#141 20/10/2023
12.07
0.49
 1,497,500 11.58 12.07 11.22 23,600 67,900 -0.6
#142 19/10/2023
11.58
-0.36
 1,351,400 11.94 11.98 11.49 15,000 25,400 -0.1
#143 18/10/2023
11.94
-0.40
 2,290,500 12.34 12.43 11.54 7,000 28,400 -0.3
#144 17/10/2023
12.34
-0.22
 861,200 12.56 12.65 12.34 26,600 100,000 -1.0
#145 16/10/2023
12.56
-0.27
 798,300 12.83 12.88 12.56 6,100 9,900 -0.1
#146 13/10/2023
12.83
0
 1,950,100 12.83 12.88 12.47 234,400 72,900 2.3
#147 12/10/2023
12.83
-0.04
 1,186,700 12.88 13.14 12.83 0 104,700 -1.5
#148 11/10/2023
12.88
0.04
 679,300 12.83 12.97 12.70 16,000 27,400 -0.2
#149 10/10/2023
12.83
0.22
 1,629,400 12.61 13.06 12.65 6,100 28,600 -0.3
#150 09/10/2023
12.61
0.04
 1,028,200 12.56 12.74 12.52 5,000 51,700 -0.7
#151 06/10/2023
12.56
0.04
 778,600 12.52 12.70 12.30 24,300 15,200 0.1
#152 05/10/2023
12.52
0.13
 1,739,000 12.38 12.70 12.25 499,700 3,000 6.9
#153 04/10/2023
12.38
0.27
 1,264,300 12.12 12.47 11.80 112,800 30,800 1.1
#154 03/10/2023
12.12
-0.85
 3,396,300 12.97 12.97 12.12 526,100 0 7.3
#155 02/10/2023
12.97
-0.04
 1,604,000 13.01 13.10 12.79 100 12,000 -0.2
#156 29/09/2023
13.01
-0.09
 1,034,900 13.10 13.32 12.92 13,600 93,300 -1.2
#157 28/09/2023
13.10
-0.04
 849,300 13.14 13.23 12.79 20,000 0 0.3
#158 27/09/2023
13.14
0.27
 1,610,000 12.88 13.14 12.52 22,900 32,300 -0.1
#159 26/09/2023
12.88
-0.13
 2,667,200 13.01 13.37 12.61 610,300 0 8.8
#160 25/09/2023
13.01
-0.94
 3,668,600 13.95 14.08 13.01 7,000 74,500 -1.0
#161 22/09/2023
13.95
-0.63
 2,665,900 14.58 14.58 13.77 45,000 21,200 0.4
#162 21/09/2023
14.58
0.09
 2,290,400 14.49 14.75 14.49 5,000 9,100 -0.1
#163 20/09/2023
14.49
0.36
 1,628,100 14.13 14.53 14.08 41,800 3,100 0.6
#164 19/09/2023
14.13
-0.04
 1,618,700 14.17 14.49 13.82 9,600 13,200 -0.1
#165 18/09/2023
14.17
-0.13
 1,669,700 14.31 14.31 14.08 0 0 0
#166 15/09/2023
14.31
0
 1,680,600 14.31 14.53 14.13 15,000 22,800 -0.1
#167 14/09/2023
14.31
-0.31
 2,487,500 14.62 14.66 14.22 6,000 4,500 0.0
#168 13/09/2023
14.62
-0.04
 3,086,500 14.66 15.02 14.49 2,000 71,000 -1.1
#169 12/09/2023
14.66
0.31
 2,797,700 14.35 14.71 14.22 36,300 3,500 0.5
#170 11/09/2023
14.35
-0.58
 4,871,600 14.93 15.11 14.31 2,100 141,500 -2.3
#171 08/09/2023
14.93
-0.13
 3,774,500 15.07 15.34 14.84 0 69,600 -1.2
#172 07/09/2023
15.07
0.22
 5,874,300 14.84 15.51 14.89 9,400 65,600 -0.9
#173 06/09/2023
14.84
0.18
 2,605,500 14.66 14.84 14.44 77,800 21,300 0.9
#174 05/09/2023
14.66
-0.04
 2,524,300 14.71 14.93 14.58 2,600 222,100 -3.6
#175 31/08/2023
14.71
0.31
 2,626,400 14.40 14.80 14.49 167,200 9,200 2.6
#176 30/08/2023
14.40
-0.04
 1,459,600 14.44 14.58 14.22 0 15,800 -0.3
#177 29/08/2023
14.44
0.04
 1,736,900 14.40 14.66 14.22 15,500 60,500 -0.7
#178 28/08/2023
14.40
0.54
 2,115,100 13.86 14.40 13.77 14,600 29,700 -0.2
#179 25/08/2023
13.86
-0.18
 1,397,200 14.04 14.08 13.77 35,000 85,000 -0.8
#180 24/08/2023
14.04
0.58
 1,693,500 13.46 14.08 13.37 8,000 39,400 -0.5
#181 23/08/2023
13.46
-0.04
 1,329,700 13.50 13.77 13.41 2,000 19,500 -0.3
#182 22/08/2023
13.50
0.18
 2,246,900 13.32 13.59 12.52 85,300 3,200 1.2
#183 21/08/2023
13.32
-0.36
 2,944,900 13.68 13.73 13.06 246,000 103,000 2.1
#184 18/08/2023
13.68
-1.03
 5,884,200 14.71 14.71 13.68 0 106,800 -1.7
#185 17/08/2023
14.71
-0.04
 2,293,700 14.75 15.11 14.71 3,200 111,600 -1.8
#186 16/08/2023
14.75
-0.18
 2,319,100 14.93 14.93 14.66 22,000 101,200 -1.3
#187 15/08/2023
14.93
-0.13
 1,925,700 15.07 15.16 14.89 10,000 19,700 -0.2
#188 14/08/2023
15.07
0.36
 2,663,000 14.71 15.29 14.84 27,900 22,700 0.1
#189 11/08/2023
14.71
0.09
 3,214,200 14.62 14.84 14.31 52,500 1,100 0.8
#190 10/08/2023
14.62
-0.27
 3,742,700 14.89 15.16 14.62 4,800 89,600 -1.4
#191 09/08/2023
14.89
-0.13
 2,657,100 15.02 15.02 14.71 67,300 52,600 0.3
#192 08/08/2023
15.02
-0.18
 2,956,700 15.20 15.34 14.93 700 29,400 -0.5
#193 07/08/2023
15.20
-0.04
 3,839,100 15.25 15.60 15.20 74,000 658,500 -10.0
#194 04/08/2023
15.25
0.09
 4,425,500 15.16 15.51 15.11 120,000 555,200 -7.4
#195 03/08/2023
15.16
0.18
 5,324,000 14.98 15.38 14.84 19,400 552,000 -9.0
#196 02/08/2023
14.98
0.94
 6,292,400 14.04 14.98 14.04 172,600 523,300 -6.0
#197 01/08/2023
14.04
-0.49
 5,587,500 14.53 14.62 13.95 2,800 5,900 -0.0
#198 31/07/2023
14.53
0.18
 4,714,100 14.35 14.80 14.44 48,100 500 0.8
#199 28/07/2023
14.35
0.94
 8,259,000 13.41 14.35 13.41 0 33,100 -0.5
#200 27/07/2023
13.41
0.09
 3,499,200 13.32 13.55 13.19 32,700 25,800 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc