CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

10.50
-0.10
(-0.94%)
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
(2025-12-29) 		-0.15 -1.40% 70,015,900 -1,758,100 -19.3
10.50
11.35
10.60
2 tháng
(2025-12-01) 		-1.20 -10.17% 136,704,800 -3,425,500 -38.2
10.50
12.20
10.60
3 tháng
(2025-10-30) 		-1.75 -14.17% 186,120,300 -5,027,300 -57.7
10.50
12.50
10.60
6 tháng
(2025-08-01) 		-0.21 -1.96% 580,081,000 -3,138,800 -36.6
10.50
14.20
10.60
12 tháng
(2025-02-03) 		-0.83 -7.25% 943,069,400 -1,267,943 -21.4
8.67
14.20
10.60
24 tháng
(2024-02-15) 		-0.10 -0.90% 1,586,259,300 -7,512,527 -122.1
8.67
14.20
10.60
36 tháng
(2023-02-13) 		3.72 54.04% 2,233,200,300 -6,444,087 -115.9
6.88
14.20
10.60
60 tháng
(2021-02-23) 		-4.79 -31.11% 4,268,017,900 4,653,831 189.0
5.06
20.05
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2018
3.69
 131,080 3.71 3.71 3.67 0 0 0
22/06/2018
3.71
 230,630 3.66 3.71 3.66 0 2,500 -0.0
21/06/2018
3.66
 180,890 3.62 3.66 3.58 0 0 0
20/06/2018
3.62
 450,490 3.59 3.67 3.58 0 232,860 -2.1
19/06/2018
3.59
 596,040 3.73 3.73 3.52 1,000 0 0.0
18/06/2018
3.73
 146,630 3.75 3.77 3.66 0 0 0
15/06/2018
3.75
 45,430 3.72 3.77 3.71 0 0 0
14/06/2018
3.72
 71,060 3.72 3.77 3.72 0 0 0
13/06/2018
3.72
 110,790 3.73 3.73 3.69 10 0 0
12/06/2018
3.73
 233,520 3.79 3.79 3.67 1,200 0 0.0
11/06/2018
3.79
 200,830 3.81 3.81 3.73 0 0 0
08/06/2018
3.81
 99,320 3.84 3.85 3.77 0 0 0
07/06/2018
3.84
 218,280 3.85 3.91 3.81 0 10,300 -0.1
06/06/2018
3.85
 316,400 3.75 3.91 3.74 19,400 0 0.2
05/06/2018
3.75
 72,530 3.83 3.85 3.75 0 0 0
04/06/2018
3.83
 483,880 3.70 3.83 3.68 4,000 203,450 -1.9
01/06/2018
3.70
 210,410 3.72 3.74 3.67 11,300 0 0.1
31/05/2018
3.72
 265,240 3.66 3.73 3.69 0 0 0
30/05/2018
3.66
 147,200 3.73 3.73 3.66 0 0 0
29/05/2018
3.73
 190,540 3.54 3.75 3.54 0 0 0
28/05/2018
3.54
 653,950 3.71 3.71 3.51 0 0 0
25/05/2018
3.71
 743,310 3.80 3.80 3.71 0 155,000 -1.5
24/05/2018
3.80
 385,130 3.90 3.91 3.80 0 0 0
23/05/2018
3.90
 179,340 3.92 3.92 3.85 0 0 0
22/05/2018
3.92
 793,590 4.01 4.09 3.89 0 4,150 -0.0
21/05/2018
4.01
 1,464,440 3.83 4.09 3.85 0 0 0
18/05/2018
3.83
 286,120 3.81 3.84 3.75 0 4,570 -0.0
17/05/2018
3.81
 83,810 3.82 3.85 3.80 0 0 0
16/05/2018
3.82
 50,340 3.89 3.89 3.82 0 0 0
15/05/2018
3.89
 181,800 3.89 3.89 3.82 200 0 0.0
14/05/2018
3.89
 205,980 3.78 3.92 3.80 0 0 0
11/05/2018
3.78
 240,200 3.75 3.81 3.72 1,000 0 0.0
10/05/2018
3.75
 299,160 3.84 3.86 3.73 1,000 20,000 -0.2
09/05/2018
3.84
 177,910 3.87 3.89 3.84 37,000 0 0.4
08/05/2018
3.87
 173,180 3.86 3.87 3.83 10 0 0.0
07/05/2018
3.86
 205,160 3.87 3.87 3.77 0 30,000 -0.3
04/05/2018
3.87
 209,260 3.90 3.92 3.83 4,000 39,270 -0.3
03/05/2018
3.90
 224,220 3.88 3.91 3.83 0 0 0
02/05/2018
3.88
 615,950 3.74 3.99 3.84 0 0 0
27/04/2018
3.74
 389,080 3.66 3.74 3.62 0 0 0
26/04/2018
3.66
 416,510 3.77 3.79 3.66 0 11,000 -0.1
24/04/2018
3.77
 209,120 3.77 3.81 3.73 0 0 0
23/04/2018
3.77
 237,590 3.88 3.88 3.77 15,000 10,000 0.0
20/04/2018
3.88
 110,790 3.81 3.89 3.81 0 0 0
19/04/2018
3.81
 260,020 3.88 3.89 3.80 20 0 0.0
18/04/2018
3.88
 313,060 3.88 3.95 3.87 10,000 0 0.1
17/04/2018
3.88
 275,780 3.87 3.95 3.85 136,240 173,890 -0.4
16/04/2018
3.87
 388,220 3.79 3.89 3.78 26,000 10,000 0.2
13/04/2018
3.79
 616,110 3.78 3.86 3.78 0 20 -0.0
12/04/2018
3.78
 831,920 3.76 3.84 3.71 20 91,830 -0.9
11/04/2018
3.76
 1,069,850 3.93 3.97 3.75 20,000 72,000 -0.5
10/04/2018
3.93
 1,293,440 4.09 4.13 3.91 11,370 225,590 -2.2
09/04/2018
4.09
 928,380 4.28 4.28 4.05 9,000 0 0.1
06/04/2018
4.28
 704,930 4.28 4.36 4.23 0 0 0
05/04/2018
4.28
 619,750 4.26 4.32 4.17 0 0 0
04/04/2018
4.26
 1,619,450 4.09 4.36 4.09 0 0 0
03/04/2018
4.09
 907,210 4.13 4.17 3.93 69,270 120,910 -0.5
02/04/2018
4.13
 325,110 4.13 4.23 4.09 0 0 0
30/03/2018
4.13
 1,481,900 4.09 4.24 4.03 6,500 0 0.1
29/03/2018
4.09
 942,360 3.97 4.13 3.89 78,150 88,150 -0.1
28/03/2018
3.97
 704,440 3.93 4.07 3.93 41,000 0 0.4
27/03/2018
3.93
 1,189,140 3.78 4.01 3.81 30,180 61,000 -0.3
26/03/2018
3.78
 455,200 3.67 3.80 3.66 81,210 1,250 0.8
23/03/2018
3.67
 291,750 3.71 3.73 3.60 100,000 20,000 0.8
22/03/2018
3.71
 255,420 3.75 3.79 3.70 81,500 81,500 0
21/03/2018
3.75
 288,060 3.79 3.84 3.75 0 0 0
20/03/2018
3.79
 410,970 3.65 3.80 3.64 187,580 10,000 1.7
19/03/2018
3.65
 205,270 3.66 3.68 3.64 40,000 0 0.4
16/03/2018
3.66
 253,800 3.67 3.68 3.64 0 10,000 -0.1
15/03/2018
3.67
 224,010 3.60 3.69 3.61 10,000 0 0.1
14/03/2018
3.60
 157,170 3.62 3.64 3.58 0 0 0
13/03/2018
3.62
 180,480 3.59 3.62 3.58 0 0 0
12/03/2018
3.59
 178,490 3.59 3.63 3.58 2,000 0 0.0
09/03/2018
3.59
 149,460 3.62 3.62 3.58 0 0 0
08/03/2018
3.62
 96,300 3.64 3.66 3.60 0 0 0
07/03/2018
3.64
 269,870 3.61 3.67 3.60 10,000 0 0.1
06/03/2018
3.61
 516,970 3.52 3.65 3.51 0 0 0
05/03/2018
3.52
 244,230 3.61 3.61 3.52 20 3,950 -0.0
02/03/2018
3.61
 304,680 3.53 3.61 3.47 0 0 0
01/03/2018
3.53
 319,300 3.51 3.55 3.46 0 0 0
28/02/2018
3.51
 501,590 3.56 3.56 3.46 0 0 0
27/02/2018
3.56
 117,560 3.54 3.58 3.50 0 0 0
26/02/2018
3.54
 216,960 3.58 3.62 3.54 0 0 0
23/02/2018
3.58
 259,640 3.55 3.59 3.54 0 0 0
22/02/2018
3.55
 354,750 3.50 3.56 3.50 0 0 0
21/02/2018
3.50
 123,120 3.46 3.54 3.46 0 0 0
13/02/2018
3.46
 323,030 3.46 3.50 3.42 0 130,300 -1.1
12/02/2018
3.46
 175,940 3.32 3.46 3.38 0 59,180 -0.5
09/02/2018
3.32
 511,580 3.38 3.38 3.18 0 163,970 -1.4
08/02/2018
3.38
 338,840 3.46 3.50 3.37 0 68,590 -0.6
07/02/2018
3.46
 761,610 3.44 3.55 3.43 0 154,070 -1.4
06/02/2018
3.44
 1,481,150 3.59 3.59 3.34 0 455,410 -3.9
05/02/2018
3.59
 764,680 3.77 3.77 3.58 5,000 205,060 -1.9
02/02/2018
3.77
 850,700 3.77 3.85 3.73 10,000 223,600 -2.0
01/02/2018
3.77
 1,011,720 3.89 3.93 3.77 40,030 0 0.4
31/01/2018
3.89
 560,370 4.07 4.09 3.89 0 0 0
30/01/2018
4.07
 857,360 3.90 4.09 3.88 30,010 0 0.3
29/01/2018
3.90
 364,070 3.87 3.97 3.87 10,450 500 0.1
26/01/2018
3.87
 265,970 3.89 3.91 3.86 10,010 0 0.1
25/01/2018
3.89
 764,250 3.89 3.99 3.89 20,000 300 0.2

Chính sách bảo mật | Điều khoản sử dụng |