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)
22/09/2016
2.79
 142,840 2.77 2.80 2.74 0 0 0
21/09/2016
2.77
 158,040 2.74 2.80 2.73 0 0 0
20/09/2016
2.74
 117,670 2.69 2.84 2.70 0 0 0
19/09/2016
2.69
 213,410 2.70 2.72 2.67 0 78,270 -0.6
16/09/2016
2.70
 221,370 2.70 2.75 2.52 0 82,830 -0.6
15/09/2016
2.70
 267,860 2.86 2.86 2.67 0 63,640 -0.5
14/09/2016
2.86
 98,540 2.88 2.88 2.84 0 43,340 -0.4
13/09/2016
2.88
 1,051,610 2.91 2.93 2.88 0 225,000 -1.9
12/09/2016
2.91
 170,020 2.98 2.98 2.91 0 61,920 -0.5
09/09/2016
2.98
 29,620 3.01 3.01 2.98 0 8,000 -0.1
08/09/2016
3.01
 254,970 2.98 3.01 2.98 0 135,070 -1.1
07/09/2016
2.98
 552,470 2.98 3.05 2.98 20,000 222,830 -1.7
06/09/2016
2.98
 240,220 2.98 3.01 2.98 0 81,480 -0.7
05/09/2016
2.98
 367,300 3.05 3.08 2.98 0 161,350 -1.4
01/09/2016
3.05
 950,100 2.87 3.05 2.87 10,000 0 0.1
31/08/2016
2.87
 112,770 2.91 2.91 2.87 0 0 0
30/08/2016
2.91
 101,870 2.87 2.91 2.87 0 4,980 -0.0
29/08/2016
2.87
 137,040 2.91 2.91 2.87 0 400 -0.0
26/08/2016
2.91
 199,350 2.91 2.94 2.87 20,000 21,400 -0.0
25/08/2016
2.91
 124,550 2.87 2.91 2.84 0 4,500 -0.0
24/08/2016
2.87
 145,480 2.91 2.91 2.84 0 0 0
23/08/2016
2.91
 129,890 2.91 2.91 2.87 0 0 0
22/08/2016
2.91
 166,370 2.94 2.94 2.87 0 0 0
19/08/2016
2.94
 156,160 3.01 3.01 2.94 0 5,000 -0.0
18/08/2016
3.01
 445,870 3.01 3.01 2.94 0 15,000 -0.1
17/08/2016
3.01
 315,000 3.01 3.01 2.98 0 0 0
16/08/2016
3.01
 133,510 3.05 3.05 2.98 0 0 0
15/08/2016
3.05
 69,400 3.05 3.05 2.98 0 11,320 -0.1
12/08/2016
3.05
 237,990 3.08 3.08 3.01 0 4,080 -0.0
11/08/2016
3.08
 106,220 3.05 3.08 3.01 20,000 0 0.2
10/08/2016
3.05
 195,790 3.01 3.05 2.98 0 2,700 -0.0
09/08/2016
3.01
 30,790 2.98 3.01 2.98 0 0 0
08/08/2016
2.98
 254,210 2.98 3.01 2.94 0 0 0
05/08/2016
2.98
 305,330 3.01 3.01 2.94 0 0 0
04/08/2016
3.01
 258,300 3.01 3.05 2.98 39,000 0 0.3
03/08/2016
3.01
 203,870 3.01 3.05 2.98 10,000 0 0.1
02/08/2016
3.01
 488,900 3.08 3.08 3.01 10,000 120,500 -1.0
01/08/2016
3.08
 73,140 3.08 3.08 3.05 15,000 0 0.1
29/07/2016
3.08
 1,149,000 3.08 3.12 3.05 515,520 0 4.5
28/07/2016
3.08
 1,290,800 3.08 3.12 3.05 0 58,000 -0.5
27/07/2016
3.08
 166,840 3.08 3.12 3.08 0 0 0
26/07/2016
3.08
 696,730 3.08 3.12 3.08 200,000 13,600 1.6
25/07/2016
3.08
 415,980 3.15 3.15 3.08 0 200 -0.0
22/07/2016
3.15
 1,177,690 3.15 3.15 3.08 0 70,000 -0.6
21/07/2016
3.15
 519,710 3.15 3.19 3.12 4,000 0 0.0
20/07/2016
3.15
 197,240 3.19 3.19 3.15 1,000 0 0.0
19/07/2016
3.19
 816,690 3.19 3.22 3.15 207,460 0 1.9
18/07/2016
3.19
 610,380 3.15 3.22 3.15 0 0 0
15/07/2016
3.15
 1,387,060 3.19 3.22 3.15 0 0 0
14/07/2016
3.19
 989,860 3.19 3.26 3.19 184,000 5,000 1.6
13/07/2016
3.19
 745,450 3.19 3.22 3.19 216,210 24,370 1.7
12/07/2016
3.19
 607,800 3.22 3.22 3.15 10,000 0 0.1
11/07/2016
3.22
 1,680,810 3.19 3.26 3.15 156,320 16,980 1.3
08/07/2016
3.19
 787,220 3.19 3.22 3.12 53,050 0 0.5
07/07/2016
3.19
 1,809,470 3.12 3.22 3.12 20,000 19,650 0.0
06/07/2016
3.12
 550,880 3.12 3.15 3.08 0 30,760 -0.3
05/07/2016
3.12
 794,000 3.08 3.15 3.08 30,000 0 0.3
04/07/2016
3.08
 512,890 3.12 3.12 3.08 300 20,030 -0.2
01/07/2016
3.12
 576,520 3.08 3.12 3.08 0 0 0
30/06/2016
3.08
 482,860 3.12 3.15 3.08 0 0 0
29/06/2016
3.12
 704,480 3.05 3.15 3.08 7,000 0 0.1
28/06/2016
3.05
 602,580 3.05 3.12 3.01 0 0 0
27/06/2016
3.05
 578,360 3.05 3.05 2.98 0 0 0
24/06/2016
3.05
 1,878,670 3.12 3.12 2.91 208,150 31,800 1.6
23/06/2016
3.12
 722,530 3.12 3.12 3.08 0 99,700 -0.9
22/06/2016
3.12
 427,300 3.08 3.12 3.08 3,000 0 0.0
21/06/2016
3.08
 797,170 3.08 3.15 3.08 0 0 0
20/06/2016
3.08
 1,007,670 3.08 3.12 3.08 200,000 10,000 1.7
17/06/2016
3.08
 636,480 3.08 3.12 3.08 252,000 0 2.2
16/06/2016
3.08
 381,330 3.15 3.15 3.08 8,950 3,000 0.1
15/06/2016
3.15
 1,115,210 3.08 3.19 3.05 207,990 0 1.8
14/06/2016
3.08
 370,110 3.08 3.12 3.05 8,500 16,000 -0.1
13/06/2016
3.08
 905,480 3.05 3.12 3.05 0 144,000 -1.3
10/06/2016
3.05
 695,130 3.12 3.12 3.05 21,000 1,000 0.2
09/06/2016
3.12
 790,720 3.12 3.12 3.08 75,500 15,000 0.5
08/06/2016
3.12
 631,690 3.15 3.15 3.12 20,000 0 0.2
07/06/2016
3.15
 717,170 3.12 3.15 3.08 0 0 0
06/06/2016
3.12
 1,560,550 3.12 3.19 3.08 82,030 11,000 0.6
03/06/2016
3.12
 1,688,510 3.15 3.22 3.12 100,240 0 0.9
02/06/2016
3.15
 1,792,110 3.15 3.15 3.12 76,000 18,000 0.5
01/06/2016
3.15
 5,170,600 3.05 3.22 3.12 0 75,100 -0.7
31/05/2016
3.05
 343,440 2.87 3.05 3.05 0 0 0
30/05/2016
2.87
 2,692,220 2.73 2.87 2.73 50,000 3,000 0.4
27/05/2016
2.73
 226,490 2.70 2.73 2.70 0 0 0
26/05/2016
2.70
 274,610 2.73 2.73 2.70 0 2,000 -0.0
25/05/2016
2.73
 724,980 2.70 2.77 2.66 0 0 0
24/05/2016
2.70
 279,920 2.70 2.77 2.70 85,000 90,000 -0.0
23/05/2016
2.70
 280,370 2.70 2.73 2.70 0 35,000 -0.3
20/05/2016
2.70
 144,730 2.73 2.73 2.70 0 0 0
19/05/2016
2.73
 181,040 2.73 2.77 2.70 4,000 0 0.0
18/05/2016
2.73
 788,260 2.70 2.84 2.73 48,000 0 0.4
17/05/2016
2.70
 264,410 2.66 2.73 2.66 0 0 0
16/05/2016
2.66
 158,470 2.66 2.70 2.63 0 0 0
13/05/2016
2.66
 550,900 2.66 2.70 2.66 0 10 -0
12/05/2016
2.66
 298,700 2.66 2.70 2.66 0 0 0
11/05/2016
2.66
 308,400 2.66 2.70 2.63 5,600 8,500 -0.0
10/05/2016
2.66
 351,250 2.66 2.70 2.63 0 10,000 -0.1
09/05/2016
2.66
 326,490 2.70 2.73 2.66 0 10,000 -0.1
06/05/2016
2.70
 254,910 2.73 2.73 2.66 0 0 0
05/05/2016
2.73
 187,740 2.73 2.77 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |