CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

10.15
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
(2026-02-23) 		-0.55 -5.12% 51,271,400 -2,729,000 -28.8
9.49
10.90
10.15
2 tháng
(2026-01-16) 		-0.85 -7.69% 108,562,800 -9,279,400 -99.3
9.49
11.15
10.15
3 tháng
(2025-12-17) 		-0.80 -7.27% 173,277,000 -8,597,400 -91.6
9.49
11.35
10.15
6 tháng
(2025-09-18) 		-3.75 -26.88% 433,795,400 -14,230,100 -164.2
9.49
14.20
10.15
12 tháng
(2025-03-24) 		-1.27 -11.07% 886,020,300 -8,048,300 -94.2
8.67
14.20
10.15
24 tháng
(2024-03-27) 		-2.15 -17.43% 1,527,009,800 -9,035,898 -115.2
8.67
14.20
10.15
36 tháng
(2023-04-03) 		1.34 15.17% 2,201,445,200 -12,655,759 -178.5
8.04
14.20
10.15
60 tháng
(2021-04-12) 		-4.62 -31.17% 4,098,521,600 -1,568,969 122.0
5.06
20.05
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/11/2017
3.85
 309,980 3.87 3.92 3.77 20 90,000 -0.9
29/11/2017
3.87
 646,540 3.93 3.93 3.84 0 0 0
28/11/2017
3.93
 1,275,690 4.11 4.19 3.92 55,060 0 0.6
27/11/2017
4.11
 829,690 3.89 4.15 3.93 50 0 0.0
24/11/2017
3.89
 858,070 3.69 3.91 3.66 3,100 52,000 -0.5
23/11/2017
3.69
 321,160 3.66 3.69 3.66 0 0 0
22/11/2017
3.66
 126,230 3.64 3.69 3.64 1,100 0 0.0
21/11/2017
3.64
 202,630 3.66 3.69 3.64 10 1,500 -0.0
20/11/2017
3.66
 306,780 3.71 3.71 3.66 50 680 -0.0
17/11/2017
3.71
 193,930 3.71 3.76 3.66 0 0 0
16/11/2017
3.71
 201,620 3.68 3.73 3.66 0 0 0
15/11/2017
3.68
 280,550 3.63 3.70 3.62 15,000 0 0.1
14/11/2017
3.63
 543,310 3.69 3.71 3.63 0 7,500 -0.1
13/11/2017
3.69
 237,830 3.80 3.81 3.67 0 0 0
10/11/2017
3.80
 380,430 3.72 3.89 3.66 0 2,250 -0.0
09/11/2017
3.72
 124,190 3.71 3.75 3.69 0 0 0
08/11/2017
3.71
 299,280 3.69 3.71 3.66 0 0 0
07/11/2017
3.69
 350,810 3.75 3.75 3.67 45,000 0 0.4
06/11/2017
3.75
 186,270 3.73 3.78 3.69 4,600 0 0.0
03/11/2017
3.73
 583,630 3.61 3.77 3.50 23,840 0 0.2
02/11/2017
3.61
 513,120 3.77 3.77 3.58 0 0 0
01/11/2017
3.77
 379,940 3.89 3.97 3.67 0 44,860 -0.4
31/10/2017
3.89
 456,490 3.87 3.97 3.83 73,000 0 0.7
30/10/2017
3.87
 686,180 4.05 4.05 3.87 100,010 0 1.0
27/10/2017
4.05
 515,730 3.99 4.13 3.99 94,000 0 1.0
26/10/2017
3.99
 766,940 4.21 4.21 3.93 50 0 0.0
25/10/2017
4.21
 2,133,870 4.52 4.70 4.21 195,330 0 2.2
24/10/2017
4.52
 734,300 4.23 4.52 4.23 294,170 0 3.3
23/10/2017
4.23
 750,790 4.40 4.42 4.19 0 0 0
20/10/2017
4.40
 346,260 4.44 4.50 4.36 3,000 3,500 -0.0
19/10/2017
4.44
 798,860 4.50 4.56 4.44 500 0 0.0
18/10/2017
4.50
 778,570 4.68 4.70 4.50 3,000 0 0.0
17/10/2017
4.68
 343,440 4.68 4.74 4.66 1,500 0 0.0
16/10/2017
4.68
 250,950 4.70 4.78 4.66 2,000 0 0.0
13/10/2017
4.70
 436,700 4.68 4.76 4.68 0 1,070 -0.0

Chính sách bảo mật | Điều khoản sử dụng |