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)
12/07/2017
3.54
 173,320 3.56 3.57 3.51 70,200 7,500 0.6
11/07/2017
3.56
 150,610 3.56 3.61 3.50 66,300 0 0.6
10/07/2017
3.56
 115,250 3.58 3.61 3.52 0 1,600 -0.0
07/07/2017
3.58
 434,390 3.56 3.61 3.50 90 0 0.0
06/07/2017
3.56
 73,980 3.61 3.62 3.55 250 0 0.0
05/07/2017
3.61
 384,770 3.60 3.63 3.59 2,300 3,330 -0.0
04/07/2017
3.60
 459,760 3.55 3.61 3.54 0 0 0
03/07/2017
3.55
 427,610 3.50 3.56 3.47 0 2,500 -0.0
30/06/2017
3.50
 379,140 3.47 3.54 3.46 0 0 0
29/06/2017
3.47
 535,160 3.43 3.50 3.39 0 0 0
28/06/2017
3.43
 147,480 3.50 3.50 3.43 0 2,760 -0.0
27/06/2017
3.50
 383,990 3.43 3.50 3.41 0 0 0
26/06/2017
3.43
 245,200 3.49 3.49 3.42 40 0 0.0
23/06/2017
3.49
 294,650 3.47 3.50 3.43 0 39,120 -0.4
22/06/2017
3.47
 329,220 3.50 3.50 3.45 0 41,300 -0.4
21/06/2017
3.50
 169,790 3.56 3.58 3.48 0 0 0
20/06/2017
3.56
 111,020 3.60 3.61 3.52 0 10 -0.0
19/06/2017
3.60
 57,710 3.59 3.64 3.56 0 0 0
16/06/2017
3.59
 102,960 3.63 3.65 3.58 0 49,900 -0.5
15/06/2017
3.63
 537,610 3.61 3.69 3.61 196,000 70,870 1.2
14/06/2017
3.61
 317,500 3.57 3.69 3.57 0 107,440 -1.1
13/06/2017
3.57
 164,510 3.53 3.58 3.50 44,000 0 0.4
12/06/2017
3.53
 197,500 3.54 3.54 3.47 84,970 0 0.8
09/06/2017
3.54
 174,010 3.50 3.54 3.45 13,190 800 0.1
08/06/2017
3.50
 149,700 3.47 3.50 3.45 0 6,500 -0.1
07/06/2017
3.47
 282,840 3.47 3.52 3.43 0 0 0
06/06/2017
3.47
 258,610 3.48 3.48 3.40 0 0 0
05/06/2017
3.48
 130,640 3.57 3.58 3.45 0 0 0
02/06/2017
3.57
 167,500 3.48 3.58 3.39 0 1,470 -0.0
01/06/2017
3.48
 160,530 3.41 3.50 3.39 0 0 0
31/05/2017
3.41
 393,590 3.50 3.61 3.32 0 0 0
30/05/2017
3.50
 745,670 3.58 3.58 3.46 0 23,530 -0.2
29/05/2017
3.58
 278,390 3.63 3.68 3.54 0 0 0
26/05/2017
3.63
 725,220 3.61 3.76 3.61 0 0 0
25/05/2017
3.61
 173,040 3.40 3.61 3.41 0 0 0
24/05/2017
3.40
 422,140 3.52 3.54 3.40 0 0 0
23/05/2017
3.52
 310,670 3.61 3.61 3.52 0 0 0
22/05/2017
3.61
 427,280 3.58 3.65 3.56 0 8,000 -0.1
19/05/2017
3.58
 503,190 3.56 3.65 3.54 0 20,000 -0.2
18/05/2017
3.56
 1,042,640 3.68 3.68 3.56 5,000 283,700 -2.7
17/05/2017
3.68
 913,140 3.85 3.85 3.67 0 283,710 -2.9
16/05/2017
3.85
 1,369,360 3.89 3.95 3.76 475,740 13,000 4.9
15/05/2017
3.89
 698,950 3.76 3.91 3.73 0 4,550 -0.0
12/05/2017
3.76
 1,027,300 3.57 3.80 3.58 0 113,930 -1.1
11/05/2017
3.57
 1,180,100 3.64 3.64 3.53 0 394,580 -3.8
10/05/2017
3.64
 1,121,820 3.69 3.78 3.64 0 232,860 -2.3
09/05/2017
3.69
 752,210 3.59 3.80 3.59 0 61,990 -0.6
08/05/2017
3.59
 1,816,710 3.36 3.59 3.37 0 31,100 -0.3
05/05/2017
3.36
 1,098,130 3.20 3.42 3.20 0 5,000 -0.0
04/05/2017
3.20
 435,320 3.14 3.21 3.13 0 0 0
03/05/2017
3.14
 157,350 3.08 3.14 3.08 0 0 0
28/04/2017
3.08
 145,690 3.14 3.16 3.08 0 700 -0.0
27/04/2017
3.14
 498,120 3.17 3.19 3.10 0 0 0
26/04/2017
3.17
 266,360 3.14 3.21 3.12 3,000 1,750 0.0
25/04/2017
3.14
 646,940 3.10 3.21 3.10 0 350,360 -3.0
24/04/2017
3.10
 368,570 3.01 3.15 3.02 2,500 10,370 -0.1
21/04/2017
3.01
 349,290 2.99 3.02 2.94 0 74,150 -0.6
20/04/2017
2.99
 655,150 3.10 3.17 2.95 25,000 97,080 -0.6
19/04/2017
3.10
 0 3.10 3.10 3.10 0 0 0
18/04/2017
3.10
 0 3.10 3.10 3.10 0 0 0
17/04/2017
3.10
 0 3.10 3.10 3.10 0 0 0
14/04/2017
3.10
 0 3.10 3.10 3.10 0 0 0
13/04/2017
3.10
 0 3.10 3.10 3.10 0 0 0
12/04/2017
3.10
 0 3.10 3.10 3.10 0 0 0
11/04/2017
3.10
 0 3.10 3.10 3.10 0 0 0
10/04/2017
3.10
 0 3.10 3.10 3.10 0 0 0
07/04/2017
3.10
 0 3.10 3.10 3.10 0 0 0
05/04/2017
3.10
 0 3.10 3.10 3.10 0 0 0
04/04/2017
3.10
 0 3.10 3.10 3.10 0 0 0
03/04/2017
3.10
 0 3.10 3.10 3.10 0 0 0
31/03/2017
3.10
 0 3.10 3.10 3.10 0 0 0
30/03/2017
3.10
 0 3.10 3.10 3.10 0 0 0
29/03/2017
3.10
 0 3.10 3.10 3.10 0 0 0
28/03/2017
3.10
 0 3.10 3.10 3.10 0 0 0
27/03/2017
3.10
 0 3.10 3.10 3.10 0 0 0
24/03/2017
3.10
 0 3.10 3.10 3.10 0 0 0
23/03/2017
3.10
 0 3.10 3.10 3.10 0 0 0
22/03/2017
3.10
 0 3.10 3.10 3.10 0 0 0
21/03/2017
3.10
 0 3.10 3.10 3.10 0 0 0
20/03/2017
3.10
 0 3.10 3.10 3.10 0 0 0
17/03/2017
3.10
 0 3.10 3.10 3.10 0 0 0
16/03/2017
3.10
 0 3.10 3.10 3.10 0 0 0
15/03/2017
3.10
 0 3.10 3.10 3.10 0 0 0
14/03/2017
3.10
 0 3.10 3.10 3.10 0 0 0
13/03/2017
3.10
 0 3.10 3.10 3.10 0 0 0
10/03/2017
3.10
 0 3.10 3.10 3.10 0 0 0
09/03/2017
3.10
 0 3.10 3.10 3.10 0 0 0
08/03/2017
3.10
 0 3.10 3.10 3.10 0 0 0
07/03/2017
3.10
 0 3.10 3.10 3.10 0 0 0
06/03/2017
3.10
 0 3.10 3.10 3.10 0 0 0
03/03/2017
3.10
 0 3.10 3.10 3.10 0 0 0
02/03/2017
3.10
 0 3.10 3.10 3.10 0 0 0
01/03/2017
3.10
 0 3.10 3.10 3.10 0 0 0
28/02/2017
3.10
 0 3.10 3.10 3.10 0 0 0
27/02/2017
3.10
 0 3.10 3.10 3.10 0 0 0
24/02/2017
3.10
 0 3.10 3.10 3.10 0 0 0
23/02/2017
3.10
 0 3.10 3.10 3.10 0 0 0
22/02/2017
3.10
 0 3.10 3.10 3.10 0 0 0
21/02/2017
3.10
 0 3.10 3.10 3.10 0 0 0
20/02/2017
3.10
 0 3.10 3.10 3.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |