CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

6.93
0.02
(0.29%)
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)
26/01/2018
3.67
 265,970 3.69 3.71 3.66 10,010 0 0.1
25/01/2018
3.69
 764,250 3.69 3.78 3.69 20,000 300 0.2
22/01/2018
3.69
 433,220 3.65 3.72 3.65 0 0 0
19/01/2018
3.65
 377,720 3.72 3.82 3.65 0 870 -0.0
18/01/2018
3.72
 644,650 3.65 3.72 3.59 0 0 0
17/01/2018
3.65
 995,410 3.84 3.87 3.65 1,300 103,000 -1.0
16/01/2018
3.84
 819,900 3.95 3.95 3.84 0 32,980 -0.3
15/01/2018
3.95
 775,590 3.84 3.99 3.80 0 69,500 -0.7
12/01/2018
3.84
 767,410 4.02 4.02 3.84 0 0 0
11/01/2018
4.02
 1,156,150 3.89 4.06 3.85 4,090 47,400 -0.5
10/01/2018
3.89
 1,537,150 3.67 3.91 3.68 5,000 49,440 -0.5
09/01/2018
3.67
 707,790 3.58 3.71 3.58 0 28,750 -0.3
08/01/2018
3.58
 170,960 3.61 3.61 3.58 0 1,500 -0.0
05/01/2018
3.61
 391,330 3.65 3.65 3.59 10,000 2,110 0.1
04/01/2018
3.65
 373,390 3.62 3.69 3.59 0 57,030 -0.6
03/01/2018
3.62
 500,650 3.71 3.72 3.61 0 151,330 -1.5
02/01/2018
3.71
 300,980 3.67 3.76 3.65 0 0 0
29/12/2017
3.67
 296,640 3.63 3.69 3.63 0 0 0
28/12/2017
3.63
 137,340 3.69 3.72 3.63 0 0 0
27/12/2017
3.69
 439,800 3.63 3.76 3.62 10 0 0.0
26/12/2017
3.63
 388,780 3.59 3.63 3.57 500 0 0.0
25/12/2017
3.59
 175,860 3.63 3.65 3.58 3,850 0 0.0
22/12/2017
3.63
 427,570 3.55 3.64 3.51 0 0 0
21/12/2017
3.55
 151,730 3.58 3.61 3.55 0 16,000 -0.2
20/12/2017
3.58
 357,760 3.50 3.59 3.50 0 0 0
19/12/2017
3.50
 252,850 3.54 3.57 3.49 20 4,500 -0.0
18/12/2017
3.54
 217,850 3.52 3.56 3.52 10 0 0
15/12/2017
3.52
 209,110 3.48 3.52 3.47 0 84,450 -0.8
14/12/2017
3.48
 252,120 3.46 3.49 3.43 0 140,000 -1.3
13/12/2017
3.46
 189,160 3.43 3.49 3.41 520 50,000 -0.5
12/12/2017
3.43
 643,620 3.46 3.48 3.35 6,300 50,470 -0.4
11/12/2017
3.46
 527,420 3.63 3.63 3.46 300 80,000 -0.8
08/12/2017
3.63
 300,920 3.66 3.69 3.63 0 0 0
07/12/2017
3.66
 107,920 3.64 3.69 3.63 21,560 2,000 0.2
06/12/2017
3.64
 167,370 3.67 3.69 3.62 0 0 0
05/12/2017
3.67
 461,590 3.66 3.78 3.66 0 0 0
04/12/2017
3.66
 510,700 3.65 3.68 3.63 0 4,100 -0.0
01/12/2017
3.65
 437,370 3.65 3.68 3.61 0 0 0
30/11/2017
3.65
 309,980 3.66 3.72 3.58 20 90,000 -0.9
29/11/2017
3.66
 646,540 3.72 3.72 3.64 0 0 0
28/11/2017
3.72
 1,275,690 3.89 3.97 3.71 55,060 0 0.6
27/11/2017
3.89
 829,690 3.69 3.93 3.72 50 0 0.0
24/11/2017
3.69
 858,070 3.50 3.71 3.46 3,100 52,000 -0.5
23/11/2017
3.50
 321,160 3.47 3.50 3.46 0 0 0
22/11/2017
3.47
 126,230 3.45 3.50 3.45 1,100 0 0.0
21/11/2017
3.45
 202,630 3.46 3.49 3.45 10 1,500 -0.0
20/11/2017
3.46
 306,780 3.52 3.52 3.46 50 680 -0.0
17/11/2017
3.52
 193,930 3.52 3.56 3.47 0 0 0
16/11/2017
3.52
 201,620 3.49 3.53 3.47 0 0 0
15/11/2017
3.49
 280,550 3.44 3.50 3.43 15,000 0 0.1
14/11/2017
3.44
 543,310 3.50 3.52 3.44 0 7,500 -0.1
13/11/2017
3.50
 237,830 3.61 3.61 3.48 0 0 0
10/11/2017
3.61
 380,430 3.52 3.69 3.47 0 2,250 -0.0
09/11/2017
3.52
 124,190 3.52 3.55 3.50 0 0 0
08/11/2017
3.52
 299,280 3.50 3.52 3.46 0 0 0
07/11/2017
3.50
 350,810 3.56 3.56 3.48 45,000 0 0.4
06/11/2017
3.56
 186,270 3.54 3.59 3.50 4,600 0 0.0
03/11/2017
3.54
 583,630 3.42 3.57 3.31 23,840 0 0.2
02/11/2017
3.42
 513,120 3.58 3.58 3.39 0 0 0
01/11/2017
3.58
 379,940 3.69 3.76 3.48 0 44,860 -0.4
31/10/2017
3.69
 456,490 3.66 3.76 3.63 73,000 0 0.7
30/10/2017
3.66
 686,180 3.84 3.84 3.66 100,010 0 1.0
27/10/2017
3.84
 515,730 3.78 3.91 3.78 94,000 0 1.0
26/10/2017
3.78
 766,940 3.99 3.99 3.72 50 0 0.0
25/10/2017
3.99
 2,133,870 4.28 4.45 3.99 195,330 0 2.2
24/10/2017
4.28
 734,300 4.00 4.28 4.00 294,170 0 3.3
23/10/2017
4.00
 750,790 4.17 4.19 3.97 0 0 0
20/10/2017
4.17
 346,260 4.21 4.26 4.13 3,000 3,500 -0.0
19/10/2017
4.21
 798,860 4.26 4.32 4.21 500 0 0.0
18/10/2017
4.26
 778,570 4.43 4.45 4.26 3,000 0 0.0
17/10/2017
4.43
 343,440 4.43 4.49 4.41 1,500 0 0.0
16/10/2017
4.43
 250,950 4.45 4.53 4.41 2,000 0 0.0
13/10/2017
4.45
 436,700 4.43 4.51 4.43 0 1,070 -0.0
12/10/2017
4.43
 308,450 4.54 4.54 4.43 0 0 0
11/10/2017
4.54
 516,560 4.54 4.60 4.49 41,000 0 0.5
10/10/2017
4.54
 527,680 4.47 4.54 4.43 0 29,000 -0.4
09/10/2017
4.47
 528,270 4.51 4.56 4.47 109,120 0 1.3
06/10/2017
4.51
 448,410 4.53 4.58 4.51 86,880 0 1.1
05/10/2017
4.53
 845,200 4.45 4.62 4.47 1,300 82,000 -1.0
04/10/2017
4.45
 657,600 4.39 4.56 4.38 40 6,550 -0.1
03/10/2017
4.39
 665,350 4.38 4.43 4.28 55,660 40,600 0.2
02/10/2017
4.38
 222,920 4.47 4.47 4.36 30 0 0.0
29/09/2017
4.47
 538,920 4.53 4.58 4.43 0 0 0
28/09/2017
4.53
 1,504,090 4.34 4.62 4.36 20 0 0.0
27/09/2017
4.34
 359,810 4.25 4.41 4.23 44,860 0 0.5
26/09/2017
4.25
 256,120 4.25 4.30 4.25 0 6,500 -0.1
25/09/2017
4.25
 245,150 4.30 4.32 4.25 0 0 0
22/09/2017
4.30
 296,530 4.28 4.36 4.28 10,000 0 0.1
21/09/2017
4.28
 310,140 4.34 4.41 4.28 0 18,500 -0.2
20/09/2017
4.34
 433,530 4.38 4.43 4.32 0 35,550 -0.4
19/09/2017
4.38
 345,360 4.47 4.54 4.38 20 0 0.0
18/09/2017
4.47
 744,460 4.26 4.51 4.23 0 50 -0.0
15/09/2017
4.26
 333,170 4.25 4.28 4.19 0 0 0
14/09/2017
4.25
 341,390 4.23 4.26 4.19 0 7,000 -0.1
13/09/2017
4.23
 236,160 4.28 4.34 4.17 0 3,000 -0.0
12/09/2017
4.28
 297,080 4.15 4.28 4.15 29,000 0 0.3
11/09/2017
4.15
 639,950 4.23 4.32 4.10 0 57,110 -0.6
08/09/2017
4.23
 980,620 4.41 4.41 4.23 0 0 0
07/09/2017
4.41
 735,130 4.51 4.51 4.39 680 43,880 -0.5
06/09/2017
4.51
 393,750 4.51 4.56 4.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |