CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

9.56
-0.07
(-0.73%)
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
(2026-05-20) 		-0.16 -1.63% 24,856,400 -541,280 0
9.35
9.82
9.56
2 tháng
(2026-04-20) 		-0.82 -7.85% 53,002,300 -2,945,453 0
9.35
10.45
9.56
3 tháng
(2026-03-23) 		-0.42 -4.18% 108,694,500 -1,441,453 7.7
9.35
10.70
9.56
6 tháng
(2025-12-22) 		-1.37 -12.45% 279,301,700 -9,767,953 -80.9
9.35
11.35
9.56
12 tháng
(2025-06-24) 		-0.61 -5.93% 866,715,500 -8,764,153 -72.8
9.35
14.20
9.56
24 tháng
(2024-07-01) 		-1.94 -16.78% 1,393,264,800 -9,010,951 -80.9
8.67
14.20
9.56
36 tháng
(2023-07-05) 		-0.26 -2.65% 2,107,249,500 -15,067,480 -185.5
8.04
14.20
9.56
60 tháng
(2021-07-15) 		-3.28 -25.40% 3,842,790,100 -3,628,622 112.5
5.06
20.05
9.56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |