CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

6.91
0.03
(0.44%)
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
(2026-08-18) 		-0.37 -5.10% 34,383,000 40,200 3.0
6.77
10.80
6.91
2 tháng
(2026-07-20) 		-0.44 -6.01% 86,514,100 954,800 9.3
6.69
10.80
6.91
3 tháng
(2026-06-19) 		-2.18 -24.06% 109,303,600 973,200 9.3
6.69
10.80
6.91
6 tháng
(2026-03-23) 		-2.64 -27.76% 224,796,900 -255,100 -2.5
6.45
10.80
6.91
12 tháng
(2025-09-22) 		-5.82 -45.82% 672,629,500 -12,860,800 -146.9
6.45
13.46
6.91
24 tháng
(2024-09-27) 		-3.79 -35.55% 1,390,337,400 -4,517,480 -69.1
5.31
13.46
6.91
36 tháng
(2023-10-03) 		-2.10 -23.36% 2,113,835,600 -9,063,098 -148.0
4.51
13.46
6.91
60 tháng
(2021-10-13) 		-8.97 -56.59% 3,604,162,700 -1,742,292 51.6
3.54
19
6.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2016
2.89
 578,360 2.89 2.89 2.82 0 0 0
24/06/2016
2.89
 1,878,670 2.95 2.95 2.76 208,150 31,800 1.6
23/06/2016
2.95
 722,530 2.95 2.95 2.92 0 99,700 -0.9
22/06/2016
2.95
 427,300 2.92 2.95 2.92 3,000 0 0.0
21/06/2016
2.92
 797,170 2.92 2.99 2.92 0 0 0
20/06/2016
2.92
 1,007,670 2.92 2.95 2.92 200,000 10,000 1.7
17/06/2016
2.92
 636,480 2.92 2.95 2.92 252,000 0 2.2
16/06/2016
2.92
 381,330 2.99 2.99 2.92 8,950 3,000 0.1
15/06/2016
2.99
 1,115,210 2.92 3.02 2.89 207,990 0 1.8
14/06/2016
2.92
 370,110 2.92 2.95 2.89 8,500 16,000 -0.1
13/06/2016
2.92
 905,480 2.89 2.95 2.89 0 144,000 -1.3
10/06/2016
2.89
 695,130 2.95 2.95 2.89 21,000 1,000 0.2
09/06/2016
2.95
 790,720 2.95 2.95 2.92 75,500 15,000 0.5
08/06/2016
2.95
 631,690 2.99 2.99 2.95 20,000 0 0.2
07/06/2016
2.99
 717,170 2.95 2.99 2.92 0 0 0
06/06/2016
2.95
 1,560,550 2.95 3.02 2.92 82,030 11,000 0.6
03/06/2016
2.95
 1,688,510 2.99 3.05 2.95 100,240 0 0.9
02/06/2016
2.99
 1,792,110 2.99 2.99 2.95 76,000 18,000 0.5
01/06/2016
2.99
 5,170,600 2.89 3.05 2.95 0 75,100 -0.7
31/05/2016
2.89
 343,440 2.72 2.89 2.89 0 0 0
30/05/2016
2.72
 2,692,220 2.59 2.72 2.59 50,000 3,000 0.4
27/05/2016
2.59
 226,490 2.56 2.59 2.56 0 0 0
26/05/2016
2.56
 274,610 2.59 2.59 2.56 0 2,000 -0.0
25/05/2016
2.59
 724,980 2.56 2.62 2.52 0 0 0
24/05/2016
2.56
 279,920 2.56 2.62 2.56 85,000 90,000 -0.0
23/05/2016
2.56
 280,370 2.56 2.59 2.56 0 35,000 -0.3
20/05/2016
2.56
 144,730 2.59 2.59 2.56 0 0 0
19/05/2016
2.59
 181,040 2.59 2.62 2.56 4,000 0 0.0
18/05/2016
2.59
 788,260 2.56 2.69 2.59 48,000 0 0.4
17/05/2016
2.56
 264,410 2.52 2.59 2.52 0 0 0
16/05/2016
2.52
 158,470 2.52 2.56 2.49 0 0 0
13/05/2016
2.52
 550,900 2.52 2.56 2.52 0 10 -0
12/05/2016
2.52
 298,700 2.52 2.56 2.52 0 0 0
11/05/2016
2.52
 308,400 2.52 2.56 2.49 5,600 8,500 -0.0
10/05/2016
2.52
 351,250 2.52 2.56 2.49 0 10,000 -0.1
09/05/2016
2.52
 326,490 2.56 2.59 2.52 0 10,000 -0.1
06/05/2016
2.56
 254,910 2.59 2.59 2.52 0 0 0
05/05/2016
2.59
 187,740 2.59 2.62 2.56 0 0 0
04/05/2016
2.59
 513,430 2.62 2.62 2.56 20,000 0 0.2
29/04/2016
2.62
 330,900 2.66 2.69 2.62 0 20,000 -0.2
28/04/2016
2.66
 825,980 2.62 2.69 2.62 120,000 0 1.0
27/04/2016
2.62
 673,840 2.69 2.69 2.59 1,000 0 0.0
26/04/2016
2.69
 1,184,440 2.52 2.69 2.56 34,300 100,000 -0.5
25/04/2016
2.52
 323,910 2.56 2.62 2.52 6,000 0 0.0
22/04/2016
2.56
 380,590 2.52 2.59 2.52 10,600 2,000 0.1
21/04/2016
2.52
 416,550 2.52 2.59 2.52 69,400 0 0.5
20/04/2016
2.52
 531,480 2.56 2.56 2.49 25,300 0 0.2
19/04/2016
2.56
 485,330 2.59 2.59 2.52 1,000 8,000 -0.1
15/04/2016
2.59
 520,440 2.62 2.66 2.59 97,900 50,000 0.4
14/04/2016
2.62
 461,870 2.62 2.66 2.59 3,300 80,000 -0.6
13/04/2016
2.62
 466,520 2.62 2.66 2.59 34,600 0 0.3
12/04/2016
2.62
 655,770 2.66 2.69 2.62 0 4,490 -0.0
11/04/2016
2.66
 1,270,950 2.66 2.72 2.66 25,000 0 0.2
08/04/2016
2.66
 1,286,280 2.62 2.76 2.62 115,300 0 0.9
07/04/2016
2.62
 484,320 2.69 2.72 2.59 0 0 0
06/04/2016
2.69
 684,640 2.59 2.69 2.59 202,480 0 1.6
05/04/2016
2.59
 1,089,510 2.52 2.62 2.52 0 25,000 -0.2
04/04/2016
2.52
 740,480 2.62 2.66 2.52 25,000 34,000 -0.1
01/04/2016
2.62
 765,190 2.62 2.66 2.59 0 103,340 -0.8
31/03/2016
2.62
 1,277,370 2.79 2.79 2.62 6,000 19,250 -0.1
30/03/2016
2.79
 658,560 2.82 2.82 2.76 90,200 1,000 0.7
29/03/2016
2.82
 1,188,080 2.89 2.89 2.76 58,190 0 0.5
28/03/2016
2.89
 1,882,010 2.79 2.95 2.86 111,000 30,160 0.7
25/03/2016
2.79
 1,353,630 2.86 2.86 2.72 7,000 37,980 -0.3
24/03/2016
2.86
 1,858,620 2.79 2.89 2.82 15,000 100,000 -0.7
23/03/2016
2.79
 1,241,170 2.79 2.82 2.76 59,200 100,000 -0.3
22/03/2016
2.79
 1,745,200 2.72 2.86 2.69 18,400 200,000 -1.5
21/03/2016
2.72
 1,445,610 2.82 2.86 2.69 37,000 87,390 -0.4
18/03/2016
2.82
 1,382,670 2.79 2.89 2.76 9,000 440,550 -3.7
17/03/2016
2.79
 2,662,660 2.76 2.92 2.76 258,190 596,040 -2.9
16/03/2016
2.76
 1,814,100 2.59 2.76 2.56 191,810 10 1.5
15/03/2016
2.59
 981,150 2.59 2.62 2.52 150,300 79,000 0.6
14/03/2016
2.59
 1,764,290 2.42 2.59 2.42 10,000 0 0.1
11/03/2016
2.42
 886,320 2.52 2.52 2.42 0 0 0
10/03/2016
2.52
 1,236,150 2.56 2.62 2.52 14,000 0 0.1
09/03/2016
2.56
 2,426,050 2.39 2.56 2.52 55,200 160,000 -0.8
08/03/2016
2.39
 453,920 2.26 2.39 2.39 0 0 0
07/03/2016
2.26
 373,200 2.29 2.32 2.26 0 0 0
04/03/2016
2.29
 182,730 2.29 2.32 2.26 0 0 0
03/03/2016
2.29
 558,610 2.29 2.36 2.26 0 370,000 -2.6
02/03/2016
2.29
 383,360 2.32 2.32 2.29 50,000 130,000 -0.6
01/03/2016
2.32
 775,490 2.32 2.36 2.29 39,200 98,750 -0.4
29/02/2016
2.32
 925,270 2.26 2.32 2.26 0 60,000 -0.4
26/02/2016
2.26
 537,110 2.26 2.29 2.22 0 30,000 -0.2
25/02/2016
2.26
 538,270 2.32 2.36 2.26 0 25,000 -0.2
24/02/2016
2.32
 1,979,240 2.22 2.36 2.19 270,000 105,000 1.1
23/02/2016
2.22
 343,060 2.22 2.26 2.19 5,000 20,000 -0.1
22/02/2016
2.22
 830,990 2.19 2.26 2.19 0 80,000 -0.5
19/02/2016
2.19
 551,090 2.22 2.22 2.16 18,000 0 0.1
18/02/2016
2.22
 139,960 2.19 2.22 2.19 0 50,000 -0.3
17/02/2016
2.19
 198,600 2.19 2.22 2.19 8,000 23,070 -0.1
16/02/2016
2.19
 246,690 2.19 2.22 2.16 0 40,000 -0.3
15/02/2016
2.19
 186,580 2.22 2.22 2.16 6,000 38,300 -0.2
05/02/2016
2.22
 89,820 2.19 2.22 2.16 0 9,800 -0.1
04/02/2016
2.19
 135,670 2.19 2.22 2.16 19,990 12,300 0.1
03/02/2016
2.19
 425,420 2.22 2.22 2.09 8,200 34,000 -0.2
02/02/2016
2.22
 139,430 2.26 2.26 2.19 0 0 0
01/02/2016
2.26
 280,740 2.19 2.29 2.19 5,200 0 0.0
29/01/2016
2.19
 270,700 2.16 2.22 2.16 4,000 10,000 -0.0
28/01/2016
2.16
 357,390 2.19 2.22 2.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |