CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

10.60
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
(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)
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
13/10/2015
3.43
 351,940 3.43 3.47 3.40 60,860 0 0.6
12/10/2015
3.43
 442,130 3.47 3.50 3.40 60,660 0 0.6
09/10/2015
3.47
 840,560 3.54 3.57 3.43 65,660 0 0.7
08/10/2015
3.54
 1,831,680 3.36 3.54 3.33 710,800 100 7.1
07/10/2015
3.36
 1,479,510 3.26 3.47 3.22 581,390 0 5.5
06/10/2015
3.26
 1,358,600 3.05 3.26 3.08 417,220 302,000 1.0
05/10/2015
3.05
 1,243,990 3.01 3.08 2.94 467,540 103,000 3.1
02/10/2015
3.01
 427,190 3.08 3.08 2.98 0 165,460 -1.4
01/10/2015
3.08
 110,180 3.08 3.12 3.05 300 0 0.0
30/09/2015
3.08
 218,120 3.12 3.12 3.05 3,300 150,000 -1.3
29/09/2015
3.12
 329,670 3.12 3.12 3.01 19,000 6,000 0.1
28/09/2015
3.12
 216,140 3.12 3.19 3.08 300 0 0.0
25/09/2015
3.12
 293,200 3.15 3.19 3.08 0 100,000 -0.9
24/09/2015
3.15
 566,050 3.19 3.22 3.08 10,000 330,000 -2.9
23/09/2015
3.19
 631,240 3.15 3.22 3.12 200 180,000 -1.6
22/09/2015
3.15
 1,093,620 3.05 3.19 3.05 6,530 203,250 -1.8
21/09/2015
3.05
 211,780 3.05 3.08 3.01 42,550 30,880 0.1
18/09/2015
3.05
 508,630 2.98 3.05 3.01 200,660 0 1.7
17/09/2015
2.98
 90,310 3.01 3.05 2.94 0 0 0
16/09/2015
3.01
 341,070 2.91 3.05 2.98 0 0 0
15/09/2015
2.91
 222,640 2.94 2.98 2.87 0 119,340 -1.0
14/09/2015
2.94
 276,350 3.01 3.01 2.91 600 790 -0.0
11/09/2015
3.01
 168,150 3.05 3.08 3.01 0 19,890 -0.2
10/09/2015
3.05
 347,310 2.98 3.08 2.98 0 0 0
09/09/2015
2.98
 282,260 2.98 3.05 2.98 13,000 2,000 0.1
08/09/2015
2.98
 230,290 2.98 3.05 2.98 700 19,890 -0.2
07/09/2015
2.98
 192,900 3.01 3.05 2.98 8,400 20,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |