CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

6.97
0.06
(0.87%)
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
(2026-08-18) 		-0.37 -5.10% 34,383,000 40,200 3.0
6.77
10.80
6.91
2 tháng
(2026-07-20) 		-0.44 -6.01% 86,514,100 954,800 9.3
6.69
10.80
6.91
3 tháng
(2026-06-19) 		-2.18 -24.06% 109,303,600 973,200 9.3
6.69
10.80
6.91
6 tháng
(2026-03-23) 		-2.64 -27.76% 224,796,900 -255,100 -2.5
6.45
10.80
6.91
12 tháng
(2025-09-22) 		-5.82 -45.82% 672,629,500 -12,860,800 -146.9
6.45
13.46
6.91
24 tháng
(2024-09-27) 		-3.79 -35.55% 1,390,337,400 -4,517,480 -69.1
5.31
13.46
6.91
36 tháng
(2023-10-03) 		-2.10 -23.36% 2,113,835,600 -9,063,098 -148.0
4.51
13.46
6.91
60 tháng
(2021-10-13) 		-8.97 -56.59% 3,604,162,700 -1,742,292 51.6
3.54
19
6.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2018
3.50
 198,580 3.47 3.53 3.45 200 0 0.0
26/06/2018
3.47
 207,410 3.50 3.53 3.42 0 0 0
25/06/2018
3.50
 131,080 3.52 3.52 3.47 0 0 0
22/06/2018
3.52
 230,630 3.47 3.52 3.46 0 2,500 -0.0
21/06/2018
3.47
 180,890 3.43 3.47 3.40 0 0 0
20/06/2018
3.43
 450,490 3.40 3.48 3.39 0 232,860 -2.1
19/06/2018
3.40
 596,040 3.54 3.54 3.33 1,000 0 0.0
18/06/2018
3.54
 146,630 3.56 3.57 3.46 0 0 0
15/06/2018
3.56
 45,430 3.52 3.57 3.52 0 0 0
14/06/2018
3.52
 71,060 3.52 3.58 3.52 0 0 0
13/06/2018
3.52
 110,790 3.53 3.54 3.50 10 0 0
12/06/2018
3.53
 233,520 3.59 3.59 3.48 1,200 0 0.0
11/06/2018
3.59
 200,830 3.61 3.61 3.54 0 0 0
08/06/2018
3.61
 99,320 3.64 3.65 3.58 0 0 0
07/06/2018
3.64
 218,280 3.65 3.71 3.61 0 10,300 -0.1
06/06/2018
3.65
 316,400 3.56 3.71 3.54 19,400 0 0.2
05/06/2018
3.56
 72,530 3.63 3.65 3.56 0 0 0
04/06/2018
3.63
 483,880 3.51 3.63 3.49 4,000 203,450 -1.9
01/06/2018
3.51
 210,410 3.52 3.55 3.48 11,300 0 0.1
31/05/2018
3.52
 265,240 3.47 3.54 3.50 0 0 0
30/05/2018
3.47
 147,200 3.53 3.53 3.46 0 0 0
29/05/2018
3.53
 190,540 3.35 3.56 3.35 0 0 0
28/05/2018
3.35
 653,950 3.51 3.51 3.32 0 0 0
25/05/2018
3.51
 743,310 3.61 3.61 3.51 0 155,000 -1.5
24/05/2018
3.61
 385,130 3.69 3.70 3.60 0 0 0
23/05/2018
3.69
 179,340 3.72 3.72 3.65 0 0 0
22/05/2018
3.72
 793,590 3.80 3.87 3.69 0 4,150 -0.0
21/05/2018
3.80
 1,464,440 3.63 3.87 3.65 0 0 0
18/05/2018
3.63
 286,120 3.61 3.64 3.55 0 4,570 -0.0
17/05/2018
3.61
 83,810 3.62 3.65 3.61 0 0 0
16/05/2018
3.62
 50,340 3.68 3.68 3.62 0 0 0
15/05/2018
3.68
 181,800 3.69 3.69 3.62 200 0 0.0
14/05/2018
3.69
 205,980 3.59 3.72 3.60 0 0 0
11/05/2018
3.59
 240,200 3.55 3.61 3.53 1,000 0 0.0
10/05/2018
3.55
 299,160 3.64 3.66 3.54 1,000 20,000 -0.2
09/05/2018
3.64
 177,910 3.67 3.69 3.64 37,000 0 0.4
08/05/2018
3.67
 173,180 3.65 3.67 3.63 10 0 0.0
07/05/2018
3.65
 205,160 3.67 3.67 3.58 0 30,000 -0.3
04/05/2018
3.67
 209,260 3.69 3.72 3.63 4,000 39,270 -0.3
03/05/2018
3.69
 224,220 3.67 3.71 3.63 0 0 0
02/05/2018
3.67
 615,950 3.54 3.78 3.64 0 0 0
27/04/2018
3.54
 389,080 3.47 3.54 3.43 0 0 0
26/04/2018
3.47
 416,510 3.58 3.59 3.46 0 11,000 -0.1
24/04/2018
3.58
 209,120 3.58 3.61 3.54 0 0 0
23/04/2018
3.58
 237,590 3.68 3.68 3.58 15,000 10,000 0.0
20/04/2018
3.68
 110,790 3.61 3.69 3.61 0 0 0
19/04/2018
3.61
 260,020 3.67 3.68 3.60 20 0 0.0
18/04/2018
3.67
 313,060 3.67 3.74 3.67 10,000 0 0.1
17/04/2018
3.67
 275,780 3.67 3.74 3.65 136,240 173,890 -0.4
16/04/2018
3.67
 388,220 3.59 3.69 3.59 26,000 10,000 0.2
13/04/2018
3.59
 616,110 3.59 3.66 3.59 0 20 -0.0
12/04/2018
3.59
 831,920 3.56 3.64 3.52 20 91,830 -0.9
11/04/2018
3.56
 1,069,850 3.72 3.76 3.56 20,000 72,000 -0.5
10/04/2018
3.72
 1,293,440 3.87 3.91 3.71 11,370 225,590 -2.2
09/04/2018
3.87
 928,380 4.06 4.06 3.84 9,000 0 0.1
06/04/2018
4.06
 704,930 4.06 4.13 4.00 0 0 0
05/04/2018
4.06
 619,750 4.04 4.10 3.95 0 0 0
04/04/2018
4.04
 1,619,450 3.87 4.13 3.87 0 0 0
03/04/2018
3.87
 907,210 3.91 3.95 3.72 69,270 120,910 -0.5
02/04/2018
3.91
 325,110 3.91 4.00 3.87 0 0 0
30/03/2018
3.91
 1,481,900 3.87 4.02 3.82 6,500 0 0.1
29/03/2018
3.87
 942,360 3.76 3.91 3.69 78,150 88,150 -0.1
28/03/2018
3.76
 704,440 3.72 3.85 3.72 41,000 0 0.4
27/03/2018
3.72
 1,189,140 3.58 3.80 3.61 30,180 61,000 -0.3
26/03/2018
3.58
 455,200 3.48 3.61 3.46 81,210 1,250 0.8
23/03/2018
3.48
 291,750 3.52 3.53 3.41 100,000 20,000 0.8
22/03/2018
3.52
 255,420 3.56 3.59 3.50 81,500 81,500 0
21/03/2018
3.56
 288,060 3.59 3.64 3.55 0 0 0
20/03/2018
3.59
 410,970 3.46 3.60 3.45 187,580 10,000 1.7
19/03/2018
3.46
 205,270 3.47 3.49 3.45 40,000 0 0.4
16/03/2018
3.47
 253,800 3.47 3.49 3.45 0 10,000 -0.1
15/03/2018
3.47
 224,010 3.42 3.49 3.42 10,000 0 0.1
14/03/2018
3.42
 157,170 3.43 3.45 3.39 0 0 0
13/03/2018
3.43
 180,480 3.40 3.43 3.39 0 0 0
12/03/2018
3.40
 178,490 3.40 3.44 3.40 2,000 0 0.0
09/03/2018
3.40
 149,460 3.43 3.43 3.39 0 0 0
08/03/2018
3.43
 96,300 3.45 3.46 3.41 0 0 0
07/03/2018
3.45
 269,870 3.42 3.48 3.41 10,000 0 0.1
06/03/2018
3.42
 516,970 3.33 3.46 3.33 0 0 0
05/03/2018
3.33
 244,230 3.42 3.42 3.33 20 3,950 -0.0
02/03/2018
3.42
 304,680 3.34 3.42 3.29 0 0 0
01/03/2018
3.34
 319,300 3.33 3.37 3.28 0 0 0
28/02/2018
3.33
 501,590 3.37 3.37 3.28 0 0 0
27/02/2018
3.37
 117,560 3.35 3.39 3.32 0 0 0
26/02/2018
3.35
 216,960 3.39 3.43 3.35 0 0 0
23/02/2018
3.39
 259,640 3.36 3.40 3.35 0 0 0
22/02/2018
3.36
 354,750 3.31 3.38 3.31 0 0 0
21/02/2018
3.31
 123,120 3.28 3.35 3.28 0 0 0
13/02/2018
3.28
 323,030 3.28 3.31 3.24 0 130,300 -1.1
12/02/2018
3.28
 175,940 3.15 3.28 3.20 0 59,180 -0.5
09/02/2018
3.15
 511,580 3.20 3.20 3.02 0 163,970 -1.4
08/02/2018
3.20
 338,840 3.28 3.31 3.20 0 68,590 -0.6
07/02/2018
3.28
 761,610 3.26 3.36 3.25 0 154,070 -1.4
06/02/2018
3.26
 1,481,150 3.40 3.40 3.17 0 455,410 -3.9
05/02/2018
3.40
 764,680 3.58 3.58 3.39 5,000 205,060 -1.9
02/02/2018
3.58
 850,700 3.58 3.65 3.54 10,000 223,600 -2.0
01/02/2018
3.58
 1,011,720 3.69 3.72 3.58 40,030 0 0.4
31/01/2018
3.69
 560,370 3.85 3.87 3.69 0 0 0
30/01/2018
3.85
 857,360 3.70 3.87 3.67 30,010 0 0.3
29/01/2018
3.70
 364,070 3.67 3.76 3.67 10,450 500 0.1

Chính sách bảo mật | Điều khoản sử dụng |