CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

6.91
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
(2026-08-18) 		-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)
16/04/2019
4.49
 605,410 4.68 4.68 4.49 0 15,000 -0.2
12/04/2019
4.68
 196,440 4.70 4.70 4.63 0 0 0
11/04/2019
4.70
 497,150 4.49 4.74 4.49 0 32,800 -0.4
10/04/2019
4.49
 765,940 4.66 4.66 4.49 0 10,790 -0.1
09/04/2019
4.66
 1,369,520 4.70 4.74 4.53 0 5,360 -0.1
08/04/2019
4.70
 656,430 4.82 4.84 4.70 5,000 31,500 -0.3
05/04/2019
4.82
 743,940 4.90 4.97 4.78 10,000 14,640 -0.1
04/04/2019
4.90
 1,137,700 4.74 4.97 4.76 39,820 7,900 0.4
03/04/2019
4.74
 316,750 4.66 4.74 4.61 1,300 0 0.0
02/04/2019
4.66
 549,480 4.66 4.88 4.61 15,000 0 0.2
01/04/2019
4.66
 452,930 4.74 4.74 4.61 2,000 195,160 -2.2
29/03/2019
4.74
 914,000 4.45 4.74 4.49 0 0 0
28/03/2019
4.45
 1,733,610 4.78 4.78 4.45 4,000 8,000 -0.0
27/03/2019
4.78
 669,360 4.82 4.86 4.70 0 0 0
26/03/2019
4.82
 364,930 4.84 4.95 4.74 5,000 57,700 -0.6
25/03/2019
4.84
 747,670 4.90 4.97 4.72 0 0 0
22/03/2019
4.90
 897,880 4.82 4.99 4.80 40,000 19,000 0.3
21/03/2019
4.82
 699,860 4.95 4.95 4.78 48,600 19,770 0.3
20/03/2019
4.95
 996,290 4.74 5.05 4.70 2,100 4,900 -0.0
19/03/2019
4.74
 1,488,460 4.53 4.80 4.55 2,000 3,300 -0.0
18/03/2019
4.53
 1,658,930 4.32 4.57 4.28 222,680 700 2.4
15/03/2019
4.32
 1,091,440 4.10 4.34 4.08 8,000 191,580 -1.8
14/03/2019
4.10
 409,370 4.09 4.15 4.08 0 0 0
13/03/2019
4.09
 192,120 4.16 4.16 4.09 0 0 0
12/03/2019
4.16
 322,060 4.16 4.20 4.12 0 205,660 -2.1
11/03/2019
4.16
 353,940 4.24 4.28 4.07 8,600 115,420 -1.1
08/03/2019
4.24
 748,140 4.12 4.26 4.04 162,520 6,200 1.6
07/03/2019
4.12
 746,250 4.24 4.24 4.12 5,000 192,390 -1.9
06/03/2019
4.24
 442,040 4.32 4.36 4.22 5,000 26,000 -0.2
05/03/2019
4.32
 1,114,800 4.30 4.39 4.16 160,500 7,500 1.6
04/03/2019
4.30
 866,610 4.15 4.32 4.16 6,000 12,700 -0.1
01/03/2019
4.15
 588,160 4.00 4.15 4.00 27,000 16,000 0.1
28/02/2019
4.00
 1,064,140 3.94 4.09 3.91 200,500 222,460 -0.2
27/02/2019
3.94
 577,730 3.82 3.95 3.78 200,000 289,550 -0.8
26/02/2019
3.82
 391,440 3.84 3.87 3.75 0 1,670 -0.0
25/02/2019
3.84
 466,050 3.72 3.87 3.74 47,040 0 0.4
22/02/2019
3.72
 386,130 3.57 3.74 3.57 0 4,750 -0.0
21/02/2019
3.57
 481,450 3.41 3.58 3.41 0 0 0
20/02/2019
3.41
 213,570 3.43 3.44 3.39 8,000 0 0.1
19/02/2019
3.43
 370,730 3.43 3.43 3.39 0 7,000 -0.1
18/02/2019
3.43
 187,830 3.40 3.43 3.35 0 3,000 -0.0
15/02/2019
3.40
 73,060 3.39 3.41 3.29 0 0 0
14/02/2019
3.39
 215,400 3.34 3.43 3.35 7,500 4,000 0.0
13/02/2019
3.34
 125,440 3.33 3.36 3.31 0 1,400 -0.0
12/02/2019
3.33
 53,310 3.32 3.33 3.26 0 0 0
11/02/2019
3.32
 89,270 3.28 3.33 3.24 0 70,360 -0.6
01/02/2019
3.28
 57,670 3.28 3.28 3.24 0 26,660 -0.2
31/01/2019
3.28
 49,220 3.24 3.28 3.24 0 27,920 -0.2
30/01/2019
3.24
 110,800 3.28 3.28 3.23 0 29,910 -0.2
29/01/2019
3.28
 143,870 3.31 3.31 3.24 0 58,030 -0.5
28/01/2019
3.31
 49,640 3.33 3.33 3.31 10 9,260 -0.1
25/01/2019
3.33
 142,470 3.33 3.33 3.32 0 73,020 -0.6
24/01/2019
3.33
 116,870 3.33 3.35 3.29 13,200 35,590 -0.2
23/01/2019
3.33
 217,250 3.29 3.33 3.28 0 62,250 -0.5
22/01/2019
3.29
 114,640 3.34 3.34 3.28 10,000 36,640 -0.2
21/01/2019
3.34
 345,490 3.22 3.35 3.24 0 99,940 -0.8
18/01/2019
3.22
 85,090 3.22 3.23 3.22 20,000 42,740 -0.2
17/01/2019
3.22
 155,770 3.20 3.22 3.20 0 71,980 -0.6
16/01/2019
3.20
 105,590 3.20 3.24 3.16 0 71,280 -0.5
15/01/2019
3.20
 178,430 3.15 3.20 3.12 18,000 108,240 -0.7
14/01/2019
3.15
 56,000 3.14 3.15 3.12 0 34,600 -0.3
11/01/2019
3.14
 39,770 3.18 3.18 3.13 0 9,720 -0.1
10/01/2019
3.18
 40,300 3.13 3.18 3.14 10 13,950 -0.1
09/01/2019
3.13
 44,890 3.15 3.15 3.10 0 18,810 -0.1
08/01/2019
3.15
 47,820 3.10 3.15 3.10 5,000 21,000 -0.1
07/01/2019
3.10
 67,260 3.06 3.20 3.10 0 20,820 -0.2
04/01/2019
3.06
 64,060 3.12 3.12 3.04 2,000 22,260 -0.2
03/01/2019
3.12
 55,570 3.19 3.20 3.11 0 0 0
02/01/2019
3.19
 21,750 3.14 3.27 3.14 0 0 0
28/12/2018
3.14
 103,220 3.19 3.33 3.14 0 0 0
27/12/2018
3.19
 44,000 3.13 3.22 3.14 5,000 24,650 -0.1
26/12/2018
3.13
 101,530 3.12 3.18 3.12 0 0 0
25/12/2018
3.12
 192,900 3.21 3.21 2.99 0 0 0
24/12/2018
3.21
 25,870 3.24 3.30 3.16 0 0 0
21/12/2018
3.24
 37,140 3.24 3.24 3.20 0 9,000 -0.1
20/12/2018
3.24
 171,030 3.23 3.26 3.21 0 0 0
19/12/2018
3.23
 62,220 3.28 3.28 3.20 0 0 0
18/12/2018
3.28
 106,980 3.31 3.31 3.22 0 0 0
17/12/2018
3.31
 74,080 3.31 3.33 3.27 0 0 0
14/12/2018
3.31
 59,530 3.35 3.35 3.31 0 0 0
13/12/2018
3.35
 52,550 3.35 3.37 3.33 0 1,100 -0.0
12/12/2018
3.35
 105,240 3.32 3.35 3.32 0 0 0
11/12/2018
3.32
 107,010 3.33 3.33 3.30 0 0 0
10/12/2018
3.33
 100,610 3.37 3.39 3.33 0 2,500 -0.0
07/12/2018
3.37
 224,830 3.30 3.39 3.30 1,260 5,000 -0.0
06/12/2018
3.30
 115,010 3.30 3.30 3.28 0 0 0
05/12/2018
3.30
 65,970 3.29 3.30 3.26 0 0 0
04/12/2018
3.29
 92,090 3.29 3.30 3.28 0 0 0
03/12/2018
3.29
 29,420 3.25 3.31 3.26 0 50 -0.0
30/11/2018
3.25
 36,050 3.25 3.28 3.23 0 0 0
29/11/2018
3.25
 58,070 3.25 3.32 3.24 0 0 0
28/11/2018
3.25
 103,700 3.24 3.28 3.23 0 0 0
27/11/2018
3.24
 83,040 3.26 3.28 3.24 3,460 0 0.0
26/11/2018
3.26
 67,560 3.30 3.30 3.24 0 0 0
23/11/2018
3.30
 101,050 3.28 3.32 3.28 0 0 0
22/11/2018
3.28
 52,800 3.28 3.31 3.28 100 0 0.0
21/11/2018
3.28
 82,170 3.28 3.29 3.24 0 0 0
20/11/2018
3.28
 90,010 3.31 3.32 3.28 5,480 5,000 0.0
19/11/2018
3.31
 125,450 3.24 3.32 3.22 0 10,000 -0.1
16/11/2018
3.24
 87,010 3.20 3.27 3.19 29,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |