CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

10.15
0
(0%)
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
(2026-02-11) 		-0.55 -5.19% 52,211,000 -1,744,600 -18.2
9.49
10.90
10.15
2 tháng
(2026-01-12) 		-0.95 -8.64% 123,970,700 -9,194,800 -98.0
9.49
11.35
10.15
3 tháng
(2025-12-15) 		-0.70 -6.51% 176,178,900 -8,888,500 -94.4
9.49
11.35
10.15
6 tháng
(2025-09-15) 		-3.64 -26.59% 475,025,000 -16,076,500 -193.8
9.49
14.20
10.15
12 tháng
(2025-03-18) 		-2.45 -19.59% 914,683,500 -9,310,199 -111.8
8.67
14.20
10.15
24 tháng
(2024-03-25) 		-2.11 -17.33% 1,533,334,500 -9,671,598 -123.3
8.67
14.20
10.15
36 tháng
(2023-03-29) 		1.73 20.87% 2,204,735,300 -13,056,657 -182.7
8.04
14.20
10.15
60 tháng
(2021-04-08) 		-4.98 -33.11% 4,103,454,100 -2,177,769 110.6
5.06
20.05
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/12/2015
2.84
 244,210 2.87 2.87 2.80 0 60,510 -0.5
02/12/2015
2.87
 242,870 2.84 2.91 2.84 10,000 40,340 -0.3
01/12/2015
2.84
 212,430 2.87 2.91 2.84 0 60,540 -0.5
30/11/2015
2.87
 571,400 2.87 2.98 2.84 3,000 0 0.0
27/11/2015
2.87
 430,290 2.94 2.98 2.84 0 60,570 -0.5
26/11/2015
2.94
 352,990 2.91 3.01 2.91 0 5,000 -0.0
25/11/2015
2.91
 438,860 2.98 2.98 2.91 0 62,440 -0.5
24/11/2015
2.98
 539,170 3.08 3.08 2.98 0 0 0
23/11/2015
3.08
 554,090 3.05 3.12 3.05 100 0 0.0
20/11/2015
3.05
 862,640 2.87 3.05 2.91 20,000 0 0.2
19/11/2015
2.87
 334,690 2.91 2.94 2.87 0 43,530 -0.4
18/11/2015
2.91
 327,670 2.98 2.98 2.87 0 33,750 -0.3
17/11/2015
2.98
 468,900 2.94 2.98 2.91 200 66,020 -0.6
16/11/2015
2.94
 191,360 2.94 2.98 2.87 0 0 0
13/11/2015
2.94
 272,270 2.94 2.98 2.91 0 0 0
12/11/2015
2.94
 322,710 2.94 2.94 2.87 0 0 0
11/11/2015
2.94
 521,540 3.05 3.05 2.91 5,700 10,000 -0.0
10/11/2015
3.05
 268,510 3.05 3.12 2.98 600 15,000 -0.1
09/11/2015
3.05
 170,730 3.12 3.12 3.05 20,230 6,500 0.1
06/11/2015
3.12
 271,560 3.15 3.15 3.05 0 12,170 -0.1
05/11/2015
3.15
 158,430 3.15 3.15 3.12 0 6,600 -0.1
04/11/2015
3.15
 301,550 3.15 3.19 3.12 38,240 0 0.3
03/11/2015
3.15
 467,650 3.01 3.15 3.05 152,880 19,460 1.2
02/11/2015
3.01
 307,850 3.05 3.08 3.01 0 10,640 -0.1
30/10/2015
3.05
 218,790 3.08 3.12 3.05 0 14,000 -0.1
29/10/2015
3.08
 378,700 3.08 3.12 3.01 0 25,000 -0.2
28/10/2015
3.08
 307,060 3.08 3.15 3.08 0 15,120 -0.1
27/10/2015
3.08
 402,290 3.15 3.15 3.08 0 0 0
26/10/2015
3.15
 218,970 3.15 3.22 3.12 63,720 0 0.6
23/10/2015
3.15
 420,860 3.22 3.22 3.15 5,000 0 0.0
22/10/2015
3.22
 1,102,210 3.15 3.22 3.08 50,240 606,640 -5.0
21/10/2015
3.15
 665,190 3.29 3.29 3.15 0 225,130 -2.1
20/10/2015
3.29
 371,160 3.40 3.40 3.29 0 247,400 -2.3
19/10/2015
3.40
 142,840 3.40 3.43 3.36 840 0 0.0
16/10/2015
3.40
 580,190 3.40 3.47 3.36 0 12,000 -0.1
15/10/2015
3.40
 500,850 3.40 3.43 3.33 20,220 0 0.2
14/10/2015
3.40
 596,150 3.43 3.50 3.36 60,630 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |