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)
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
12/10/2017
4.68
 308,450 4.79 4.79 4.68 0 0 0
11/10/2017
4.79
 516,560 4.79 4.85 4.74 41,000 0 0.5
10/10/2017
4.79
 527,680 4.72 4.79 4.68 0 29,000 -0.4
09/10/2017
4.72
 528,270 4.76 4.81 4.72 109,120 0 1.3
06/10/2017
4.76
 448,410 4.78 4.83 4.76 86,880 0 1.1
05/10/2017
4.78
 845,200 4.70 4.87 4.72 1,300 82,000 -1.0
04/10/2017
4.70
 657,600 4.64 4.81 4.62 40 6,550 -0.1
03/10/2017
4.64
 665,350 4.62 4.68 4.52 55,660 40,600 0.2
02/10/2017
4.62
 222,920 4.72 4.72 4.60 30 0 0.0
29/09/2017
4.72
 538,920 4.78 4.83 4.68 0 0 0
28/09/2017
4.78
 1,504,090 4.58 4.87 4.60 20 0 0.0
27/09/2017
4.58
 359,810 4.48 4.66 4.46 44,860 0 0.5
26/09/2017
4.48
 256,120 4.48 4.54 4.48 0 6,500 -0.1
25/09/2017
4.48
 245,150 4.54 4.56 4.48 0 0 0
22/09/2017
4.54
 296,530 4.52 4.60 4.52 10,000 0 0.1
21/09/2017
4.52
 310,140 4.58 4.66 4.52 0 18,500 -0.2
20/09/2017
4.58
 433,530 4.62 4.68 4.56 0 35,550 -0.4
19/09/2017
4.62
 345,360 4.72 4.79 4.62 20 0 0.0
18/09/2017
4.72
 744,460 4.50 4.76 4.46 0 50 -0.0
15/09/2017
4.50
 333,170 4.48 4.52 4.42 0 0 0
14/09/2017
4.48
 341,390 4.46 4.50 4.42 0 7,000 -0.1
13/09/2017
4.46
 236,160 4.52 4.58 4.40 0 3,000 -0.0
12/09/2017
4.52
 297,080 4.38 4.52 4.38 29,000 0 0.3
11/09/2017
4.38
 639,950 4.46 4.56 4.32 0 57,110 -0.6
08/09/2017
4.46
 980,620 4.66 4.66 4.46 0 0 0
07/09/2017
4.66
 735,130 4.76 4.76 4.64 680 43,880 -0.5
06/09/2017
4.76
 393,750 4.76 4.81 4.72 0 0 0
05/09/2017
4.76
 702,570 4.60 4.85 4.64 120,000 11,500 1.3
01/09/2017
4.60
 626,320 4.54 4.66 4.52 177,000 0 2.1

Chính sách bảo mật | Điều khoản sử dụng |