CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

11.95
-0.05
(-0.42%)
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
(2025-11-05) 		-0.15 -1.23% 44,401,100 -802,600 -9.6
11.80
12.50
11.95
2 tháng
(2025-10-06) 		-1.20 -9.09% 153,311,000 -2,098,500 -25.7
11.80
13.75
11.95
3 tháng
(2025-09-08) 		0.04 0.31% 304,835,400 -6,738,100 -97.2
11.80
14.20
11.95
6 tháng
(2025-06-09) 		1.76 17.23% 556,345,600 2,074,500 20.0
9.95
14.20
11.95
12 tháng
(2024-12-10) 		0.65 5.76% 848,639,400 1,479,717 7.7
8.67
14.20
11.95
24 tháng
(2023-12-18) 		2.49 26.21% 1,515,681,100 -2,615,627 -63.3
8.67
14.20
11.95
36 tháng
(2022-12-21) 		5.05 72.70% 2,164,056,100 -3,354,889 -80.6
6.59
14.20
11.95
60 tháng
(2020-12-31) 		-0.65 -5.14% 4,224,236,310 8,313,021 233.6
5.06
20.05
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/01/2018
3.89
 433,220 3.85 3.93 3.85 0 0 0
19/01/2018
3.85
 377,720 3.93 4.03 3.85 0 870 -0.0
18/01/2018
3.93
 644,650 3.85 3.93 3.79 0 0 0
17/01/2018
3.85
 995,410 4.05 4.09 3.85 1,300 103,000 -1.0
16/01/2018
4.05
 819,900 4.17 4.17 4.05 0 32,980 -0.3
15/01/2018
4.17
 775,590 4.05 4.21 4.01 0 69,500 -0.7
12/01/2018
4.05
 767,410 4.24 4.24 4.05 0 0 0
11/01/2018
4.24
 1,156,150 4.11 4.28 4.07 4,090 47,400 -0.5
10/01/2018
4.11
 1,537,150 3.87 4.13 3.88 5,000 49,440 -0.5
09/01/2018
3.87
 707,790 3.78 3.91 3.78 0 28,750 -0.3
08/01/2018
3.78
 170,960 3.81 3.81 3.77 0 1,500 -0.0
05/01/2018
3.81
 391,330 3.85 3.85 3.79 10,000 2,110 0.1
04/01/2018
3.85
 373,390 3.82 3.89 3.79 0 57,030 -0.6
03/01/2018
3.82
 500,650 3.91 3.93 3.81 0 151,330 -1.5
02/01/2018
3.91
 300,980 3.88 3.97 3.85 0 0 0
29/12/2017
3.88
 296,640 3.83 3.89 3.83 0 0 0
28/12/2017
3.83
 137,340 3.89 3.93 3.83 0 0 0
27/12/2017
3.89
 439,800 3.83 3.97 3.82 10 0 0.0
26/12/2017
3.83
 388,780 3.79 3.83 3.77 500 0 0.0
25/12/2017
3.79
 175,860 3.83 3.85 3.78 3,850 0 0.0
22/12/2017
3.83
 427,570 3.75 3.84 3.70 0 0 0
21/12/2017
3.75
 151,730 3.77 3.80 3.75 0 16,000 -0.2
20/12/2017
3.77
 357,760 3.69 3.79 3.69 0 0 0
19/12/2017
3.69
 252,850 3.73 3.77 3.68 20 4,500 -0.0
18/12/2017
3.73
 217,850 3.71 3.75 3.71 10 0 0
15/12/2017
3.71
 209,110 3.67 3.71 3.66 0 84,450 -0.8
14/12/2017
3.67
 252,120 3.66 3.69 3.62 0 140,000 -1.3
13/12/2017
3.66
 189,160 3.62 3.68 3.60 520 50,000 -0.5
12/12/2017
3.62
 643,620 3.66 3.67 3.54 6,300 50,470 -0.4
11/12/2017
3.66
 527,420 3.83 3.83 3.66 300 80,000 -0.8
08/12/2017
3.83
 300,920 3.86 3.89 3.83 0 0 0
07/12/2017
3.86
 107,920 3.84 3.89 3.83 21,560 2,000 0.2
06/12/2017
3.84
 167,370 3.87 3.89 3.82 0 0 0
05/12/2017
3.87
 461,590 3.86 3.99 3.86 0 0 0
04/12/2017
3.86
 510,700 3.85 3.89 3.83 0 4,100 -0.0
01/12/2017
3.85
 437,370 3.85 3.88 3.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |