CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

10.70
0.10
(0.94%)
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
(2025-12-29) 		-0.15 -1.40% 70,015,900 -1,758,100 -19.3
10.50
11.35
10.60
2 tháng
(2025-12-01) 		-1.20 -10.17% 136,704,800 -3,425,500 -38.2
10.50
12.20
10.60
3 tháng
(2025-10-30) 		-1.75 -14.17% 186,120,300 -5,027,300 -57.7
10.50
12.50
10.60
6 tháng
(2025-08-01) 		-0.21 -1.96% 580,081,000 -3,138,800 -36.6
10.50
14.20
10.60
12 tháng
(2025-02-03) 		-0.83 -7.25% 943,069,400 -1,267,943 -21.4
8.67
14.20
10.60
24 tháng
(2024-02-15) 		-0.10 -0.90% 1,586,259,300 -7,512,527 -122.1
8.67
14.20
10.60
36 tháng
(2023-02-13) 		3.72 54.04% 2,233,200,300 -6,444,087 -115.9
6.88
14.20
10.60
60 tháng
(2021-02-23) 		-4.79 -31.11% 4,268,017,900 4,653,831 189.0
5.06
20.05
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |