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)
04/05/2016
2.73
 513,430 2.77 2.77 2.70 20,000 0 0.2
29/04/2016
2.77
 330,900 2.80 2.84 2.77 0 20,000 -0.2
28/04/2016
2.80
 825,980 2.77 2.84 2.77 120,000 0 1.0
27/04/2016
2.77
 673,840 2.84 2.84 2.73 1,000 0 0.0
26/04/2016
2.84
 1,184,440 2.66 2.84 2.70 34,300 100,000 -0.5
25/04/2016
2.66
 323,910 2.70 2.77 2.66 6,000 0 0.0
22/04/2016
2.70
 380,590 2.66 2.73 2.66 10,600 2,000 0.1
21/04/2016
2.66
 416,550 2.66 2.73 2.66 69,400 0 0.5
20/04/2016
2.66
 531,480 2.70 2.70 2.63 25,300 0 0.2
19/04/2016
2.70
 485,330 2.73 2.73 2.66 1,000 8,000 -0.1
15/04/2016
2.73
 520,440 2.77 2.80 2.73 97,900 50,000 0.4
14/04/2016
2.77
 461,870 2.77 2.80 2.73 3,300 80,000 -0.6
13/04/2016
2.77
 466,520 2.77 2.80 2.73 34,600 0 0.3
12/04/2016
2.77
 655,770 2.80 2.84 2.77 0 4,490 -0.0
11/04/2016
2.80
 1,270,950 2.80 2.87 2.80 25,000 0 0.2
08/04/2016
2.80
 1,286,280 2.77 2.91 2.77 115,300 0 0.9
07/04/2016
2.77
 484,320 2.84 2.87 2.73 0 0 0
06/04/2016
2.84
 684,640 2.73 2.84 2.73 202,480 0 1.6
05/04/2016
2.73
 1,089,510 2.66 2.77 2.66 0 25,000 -0.2
04/04/2016
2.66
 740,480 2.77 2.80 2.66 25,000 34,000 -0.1
01/04/2016
2.77
 765,190 2.77 2.80 2.73 0 103,340 -0.8
31/03/2016
2.77
 1,277,370 2.94 2.94 2.77 6,000 19,250 -0.1
30/03/2016
2.94
 658,560 2.98 2.98 2.91 90,200 1,000 0.7
29/03/2016
2.98
 1,188,080 3.05 3.05 2.91 58,190 0 0.5
28/03/2016
3.05
 1,882,010 2.94 3.12 3.01 111,000 30,160 0.7
25/03/2016
2.94
 1,353,630 3.01 3.01 2.87 7,000 37,980 -0.3
24/03/2016
3.01
 1,858,620 2.94 3.05 2.98 15,000 100,000 -0.7
23/03/2016
2.94
 1,241,170 2.94 2.98 2.91 59,200 100,000 -0.3
22/03/2016
2.94
 1,745,200 2.87 3.01 2.84 18,400 200,000 -1.5
21/03/2016
2.87
 1,445,610 2.98 3.01 2.84 37,000 87,390 -0.4
18/03/2016
2.98
 1,382,670 2.94 3.05 2.91 9,000 440,550 -3.7
17/03/2016
2.94
 2,662,660 2.91 3.08 2.91 258,190 596,040 -2.9
16/03/2016
2.91
 1,814,100 2.73 2.91 2.70 191,810 10 1.5
15/03/2016
2.73
 981,150 2.73 2.77 2.66 150,300 79,000 0.6
14/03/2016
2.73
 1,764,290 2.56 2.73 2.56 10,000 0 0.1
11/03/2016
2.56
 886,320 2.66 2.66 2.56 0 0 0
10/03/2016
2.66
 1,236,150 2.70 2.77 2.66 14,000 0 0.1
09/03/2016
2.70
 2,426,050 2.52 2.70 2.66 55,200 160,000 -0.8
08/03/2016
2.52
 453,920 2.38 2.52 2.52 0 0 0
07/03/2016
2.38
 373,200 2.42 2.45 2.38 0 0 0
04/03/2016
2.42
 182,730 2.42 2.45 2.38 0 0 0
03/03/2016
2.42
 558,610 2.42 2.49 2.38 0 370,000 -2.6
02/03/2016
2.42
 383,360 2.45 2.45 2.42 50,000 130,000 -0.6
01/03/2016
2.45
 775,490 2.45 2.49 2.42 39,200 98,750 -0.4
29/02/2016
2.45
 925,270 2.38 2.45 2.38 0 60,000 -0.4
26/02/2016
2.38
 537,110 2.38 2.42 2.35 0 30,000 -0.2
25/02/2016
2.38
 538,270 2.45 2.49 2.38 0 25,000 -0.2
24/02/2016
2.45
 1,979,240 2.35 2.49 2.31 270,000 105,000 1.1
23/02/2016
2.35
 343,060 2.35 2.38 2.31 5,000 20,000 -0.1
22/02/2016
2.35
 830,990 2.31 2.38 2.31 0 80,000 -0.5
19/02/2016
2.31
 551,090 2.35 2.35 2.28 18,000 0 0.1
18/02/2016
2.35
 139,960 2.31 2.35 2.31 0 50,000 -0.3
17/02/2016
2.31
 198,600 2.31 2.35 2.31 8,000 23,070 -0.1
16/02/2016
2.31
 246,690 2.31 2.35 2.28 0 40,000 -0.3
15/02/2016
2.31
 186,580 2.35 2.35 2.28 6,000 38,300 -0.2
05/02/2016
2.35
 89,820 2.31 2.35 2.28 0 9,800 -0.1
04/02/2016
2.31
 135,670 2.31 2.35 2.28 19,990 12,300 0.1
03/02/2016
2.31
 425,420 2.35 2.35 2.21 8,200 34,000 -0.2
02/02/2016
2.35
 139,430 2.38 2.38 2.31 0 0 0
01/02/2016
2.38
 280,740 2.31 2.42 2.31 5,200 0 0.0
29/01/2016
2.31
 270,700 2.28 2.35 2.28 4,000 10,000 -0.0
28/01/2016
2.28
 357,390 2.31 2.35 2.28 0 0 0
27/01/2016
2.31
 352,230 2.28 2.35 2.31 3,920 0 0.0
26/01/2016
2.28
 626,800 2.35 2.35 2.24 2,470 0 0.0
25/01/2016
2.35
 541,050 2.24 2.38 2.28 0 0 0
22/01/2016
2.24
 1,206,820 2.10 2.24 2.10 779,200 4,000 4.8
21/01/2016
2.10
 931,720 2.21 2.21 2.07 0 20,000 -0.1
20/01/2016
2.21
 505,430 2.28 2.31 2.21 80,980 20,000 0.4
19/01/2016
2.28
 425,300 2.24 2.31 2.21 78,110 61,000 0.1
18/01/2016
2.24
 1,365,670 2.35 2.35 2.21 38,500 511,300 -3.0
15/01/2016
2.35
 593,970 2.42 2.45 2.35 0 289,860 -2.0
14/01/2016
2.42
 501,780 2.45 2.45 2.35 0 173,000 -1.2
13/01/2016
2.45
 540,410 2.45 2.52 2.42 11,000 41,000 -0.2
12/01/2016
2.45
 550,220 2.35 2.49 2.38 6,550 86,000 -0.5
11/01/2016
2.35
 316,560 2.35 2.42 2.31 10,000 0 0.1
08/01/2016
2.35
 787,940 2.35 2.38 2.28 92,200 0 0.6
07/01/2016
2.35
 986,590 2.45 2.45 2.35 12,840 0 0.1
06/01/2016
2.45
 561,000 2.42 2.49 2.42 4,600 0 0.0
05/01/2016
2.42
 911,920 2.49 2.49 2.42 5,600 0 0.0
04/01/2016
2.49
 654,690 2.52 2.56 2.49 57,180 0 0.4
31/12/2015
2.52
 342,050 2.52 2.56 2.49 500 0 0.0
30/12/2015
2.52
 586,820 2.49 2.56 2.49 700 0 0.0
29/12/2015
2.49
 753,950 2.42 2.49 2.38 13,000 37,000 -0.2
28/12/2015
2.42
 1,136,740 2.49 2.52 2.42 0 47,840 -0.3
25/12/2015
2.49
 858,970 2.52 2.59 2.49 1,100 0 0.0
24/12/2015
2.52
 639,750 2.56 2.59 2.52 300 0 0.0
23/12/2015
2.56
 1,109,040 2.59 2.63 2.52 0 48,000 -0.3
22/12/2015
2.59
 991,040 2.59 2.66 2.56 116,930 0 0.9
21/12/2015
2.59
 2,232,640 2.63 2.66 2.56 5,300 0 0.0
18/12/2015
2.63
 5,100,380 2.70 2.73 2.63 1,663,380 4,550,320 -21.6
17/12/2015
2.70
 1,341,560 2.52 2.70 2.59 12,700 0 0.1
16/12/2015
2.52
 5,880,430 2.49 2.59 2.49 2,700 5,601,830 -40.5
15/12/2015
2.49
 439,940 2.45 2.52 2.42 8,200 133,830 -0.9
14/12/2015
2.45
 1,286,950 2.63 2.63 2.45 1,000 41,720 -0.3
11/12/2015
2.63
 166,720 2.66 2.70 2.59 0 0 0
10/12/2015
2.66
 244,790 2.70 2.73 2.66 200 0 0.0
09/12/2015
2.70
 799,880 2.80 2.84 2.70 118,530 322,720 -1.6
08/12/2015
2.80
 288,660 2.84 2.84 2.77 0 0 0
07/12/2015
2.84
 201,650 2.84 2.84 2.77 10,000 100,900 -0.7
04/12/2015
2.84
 225,630 2.84 2.84 2.77 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |