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)
15/07/2015
3.72
 508,630 3.85 3.85 3.72 0 50,000 -0.6
14/07/2015
3.85
 502,070 3.85 3.88 3.79 39,400 4,000 0.4
13/07/2015
3.85
 636,430 3.88 3.91 3.82 135,000 0 1.6
10/07/2015
3.88
 1,301,680 3.72 3.95 3.75 40,420 0 0.5
09/07/2015
3.72
 1,082,650 3.69 3.79 3.69 59,130 803,960 -8.6
08/07/2015
3.69
 1,675,850 3.85 3.88 3.69 59,830 1,569,150 -17.5
07/07/2015
3.85
 681,820 3.82 3.88 3.79 59,130 47,890 0.1
06/07/2015
3.82
 268,050 3.75 3.85 3.75 59,130 0 0.7
03/07/2015
3.75
 314,590 3.75 3.85 3.72 220 2,150 -0.0
02/07/2015
3.75
 186,410 3.66 3.79 3.66 59,130 700 0.7
01/07/2015
3.66
 262,340 3.75 3.79 3.66 59,130 0 0.7
30/06/2015
3.75
 249,750 3.72 3.82 3.69 526,384 496,964 0.3
29/06/2015
3.72
 161,110 3.72 3.72 3.66 47,660 31,660 0.2
26/06/2015
3.72
 62,150 3.72 3.75 3.72 1,000 0 0.0
25/06/2015
3.72
 188,200 3.79 3.79 3.72 0 60 -0.0
24/06/2015
3.79
 90,620 3.75 3.79 3.72 20,080 0 0.2
23/06/2015
3.75
 122,100 3.79 3.82 3.75 19,290 0 0.2
22/06/2015
3.79
 122,730 3.85 3.85 3.75 54,300 0 0.6
19/06/2015
3.85
 961,960 3.79 3.85 3.72 874,550 128,420 8.9
18/06/2015
3.79
 189,240 3.72 3.79 3.69 54,330 0 0.6
17/06/2015
3.72
 443,040 3.75 3.79 3.66 54,330 0 0.6
16/06/2015
3.75
 544,260 3.88 3.88 3.75 180,050 2,050 2.1
15/06/2015
3.88
 407,460 3.85 3.95 3.82 37,700 870 0.4
12/06/2015
3.85
 351,790 3.85 3.95 3.79 6,300 0 0.1
11/06/2015
3.85
 1,409,090 3.63 3.85 3.66 0 0 0
10/06/2015
3.63
 210,670 3.66 3.66 3.63 0 0 0
09/06/2015
3.66
 281,180 3.72 3.72 3.66 0 5,000 -0.1
08/06/2015
3.72
 474,170 3.72 3.79 3.72 88,000 100 1.0
05/06/2015
3.72
 544,560 3.66 3.79 3.69 0 0 0
04/06/2015
3.66
 273,610 3.63 3.69 3.59 5,000 0 0.1
03/06/2015
3.63
 317,640 3.63 3.69 3.59 20,180 0 0.2
02/06/2015
3.63
 247,840 3.69 3.72 3.63 54,240 0 0.6
01/06/2015
3.69
 283,640 3.69 3.79 3.69 55,040 15,000 0.5
29/05/2015
3.69
 559,840 3.66 3.85 3.69 66,950 0 0.8
28/05/2015
3.66
 550,940 3.63 3.72 3.63 94,150 60,000 0.4
27/05/2015
3.63
 245,000 3.63 3.66 3.59 54,150 8,000 0.5
26/05/2015
3.63
 333,910 3.56 3.72 3.56 55,350 1,650 0.6
25/05/2015
3.56
 145,920 3.56 3.59 3.50 10,000 0 0.1
22/05/2015
3.56
 119,540 3.56 3.59 3.46 53,880 5,350 0.5
21/05/2015
3.56
 298,610 3.50 3.56 3.46 40,940 37,000 0.0
20/05/2015
3.50
 242,230 3.34 3.56 3.34 17,960 0 0.2
19/05/2015
3.34
 142,790 3.30 3.40 3.34 32,970 5,000 0.3
18/05/2015
3.30
 318,790 3.46 3.46 3.30 0 58,500 -0.6
15/05/2015
3.46
 288,690 3.50 3.53 3.43 0 24,500 -0.3
14/05/2015
3.50
 71,190 3.50 3.53 3.46 15,000 0 0.2
13/05/2015
3.50
 103,320 3.56 3.56 3.50 10,650 0 0.1
12/05/2015
3.56
 183,460 3.56 3.56 3.46 32,790 54,040 -0.2
11/05/2015
3.56
 185,920 3.59 3.66 3.53 76,650 13,000 0.7
08/05/2015
3.59
 271,770 3.46 3.63 3.46 73,910 0 0.8
07/05/2015
3.46
 266,680 3.46 3.53 3.43 53,910 35,000 0.2
06/05/2015
3.46
 493,350 3.46 3.53 3.43 53,910 70,000 -0.2
05/05/2015
3.46
 454,960 3.43 3.56 3.30 53,850 0 0.6
04/05/2015
3.43
 422,400 3.69 3.75 3.43 92,880 0 1.0
27/04/2015
3.69
 124,720 3.75 3.79 3.69 53,820 0 0.6
24/04/2015
3.75
 236,060 3.69 3.79 3.72 53,820 0 0.6
23/04/2015
3.69
 211,490 3.69 3.75 3.66 53,820 1,000 0.6
22/04/2015
3.69
 177,220 3.66 3.72 3.66 53,820 0 0.6
21/04/2015
3.66
 371,570 3.69 3.75 3.66 83,820 0 1.0
20/04/2015
3.69
 579,710 3.79 3.79 3.69 59,890 350,000 -3.3
17/04/2015
3.79
 303,170 3.85 3.85 3.79 64,570 0 0.8
16/04/2015
3.85
 463,760 3.85 3.91 3.79 151,120 1,530 1.8
15/04/2015
3.85
 539,100 3.72 3.88 3.69 175,210 0 2.1
14/04/2015
3.72
 400,120 3.82 3.82 3.72 97,040 10 1.1
13/04/2015
3.82
 460,730 3.95 3.95 3.79 1,640 0 0.0
10/04/2015
3.95
 1,281,320 3.72 3.98 3.75 249,200 19,000 2.8
09/04/2015
3.72
 1,062,170 3.50 3.72 3.46 16,610 328,040 -3.5
08/04/2015
3.50
 266,730 3.53 3.59 3.46 19,990 162,360 -1.6
07/04/2015
3.53
 253,280 3.46 3.53 3.40 800 128,160 -1.4
06/04/2015
3.46
 137,930 3.56 3.56 3.46 0 72,160 -0.8
03/04/2015
3.56
 196,480 3.53 3.56 3.50 5,000 0 0.1
02/04/2015
3.53
 129,200 3.43 3.53 3.40 19,100 9,480 0.1
01/04/2015
3.43
 445,910 3.56 3.59 3.40 46,000 140,000 -1.0
31/03/2015
3.56
 240,320 3.53 3.63 3.53 31,040 15,820 0.2
30/03/2015
3.53
 339,210 3.63 3.69 3.53 0 90,200 -1.0
27/03/2015
3.63
 658,530 3.72 3.79 3.59 0 522,560 -6.0
26/03/2015
3.72
 236,170 3.72 3.79 3.72 0 126,280 -1.5
25/03/2015
3.72
 314,890 3.72 3.82 3.72 0 10,300 -0.1
24/03/2015
3.72
 402,190 3.82 3.85 3.69 0 10,300 -0.1
23/03/2015
3.82
 332,390 3.91 3.95 3.79 0 248,550 -3.0
20/03/2015
3.91
 287,310 3.85 3.91 3.85 153,410 49,180 1.3
19/03/2015
3.85
 665,060 3.95 3.95 3.82 0 595,280 -7.2
18/03/2015
3.95
 98,180 4.01 4.01 3.91 100 2,200 -0.0
17/03/2015
4.01
 431,590 3.88 4.01 3.85 36,890 238,820 -2.4
16/03/2015
3.88
 306,160 3.91 3.95 3.88 23,300 131,180 -1.3
13/03/2015
3.91
 697,990 4.01 4.01 3.91 0 261,730 -3.2
12/03/2015
4.01
 414,400 4.01 4.07 3.98 0 290,000 -3.6
11/03/2015
4.01
 411,200 4.04 4.07 4.01 0 350,000 -4.4
10/03/2015
4.04
 378,980 4.07 4.11 4.04 0 121,280 -1.5
09/03/2015
4.07
 256,770 4.11 4.14 4.04 2,390 90,350 -1.1
06/03/2015
4.11
 425,930 4.17 4.17 4.11 0 267,720 -3.4
05/03/2015
4.17
 377,570 4.17 4.20 4.14 80,000 95,650 -0.2
04/03/2015
4.17
 530,770 4.17 4.20 4.14 80,000 286,820 -2.7
03/03/2015
4.17
 396,200 4.11 4.17 4.07 54,180 220,350 -2.1
02/03/2015
4.11
 144,810 4.07 4.14 4.07 54,150 0 0.7
27/02/2015
4.07
 309,400 4.14 4.17 4.07 58,080 239,040 -2.3
26/02/2015
4.14
 356,390 4.17 4.17 4.11 54,150 316,800 -3.4
25/02/2015
4.17
 378,150 4.27 4.27 4.14 59,150 261,050 -2.6
24/02/2015
4.27
 99,990 4.14 4.27 4.17 54,180 8,000 0.6
13/02/2015
4.14
 225,700 4.04 4.17 4.04 54,300 160,850 -1.4
12/02/2015
4.04
 301,980 4.11 4.14 4.04 54,800 269,390 -2.7

Chính sách bảo mật | Điều khoản sử dụng |