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)
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
11/02/2015
4.11
 74,650 4.01 4.14 3.98 54,300 5,000 0.6
10/02/2015
4.01
 176,800 4.04 4.07 4.01 54,330 100,000 -0.6
09/02/2015
4.04
 154,580 4.01 4.11 4.01 54,360 100,000 -0.6
06/02/2015
4.01
 44,470 4.01 4.07 4.01 0 0 0
05/02/2015
4.01
 157,260 4.04 4.07 3.95 10,000 60,000 -0.6
04/02/2015
4.04
 56,000 4.04 4.04 4.01 0 0 0
03/02/2015
4.04
 64,490 4.07 4.11 4.04 0 22,100 -0.3
02/02/2015
4.07
 97,620 4.17 4.20 4.07 1,000 47,500 -0.6
30/01/2015
4.17
 92,330 4.23 4.27 4.14 0 0 0
29/01/2015
4.23
 49,860 4.23 4.23 4.20 0 4,570 -0.1
28/01/2015
4.23
 89,540 4.23 4.27 4.20 18,800 24,040 -0.1
27/01/2015
4.23
 115,600 4.27 4.33 4.23 0 18,260 -0.2
26/01/2015
4.27
 59,460 4.30 4.33 4.27 2,000 8,000 -0.1
23/01/2015
4.30
 181,800 4.23 4.33 4.27 53,000 87,700 -0.5
22/01/2015
4.23
 292,990 4.23 4.27 4.20 57,000 130,000 -1.0
21/01/2015
4.23
 91,100 4.30 4.33 4.23 0 61,020 -0.8
20/01/2015
4.30
 53,310 4.30 4.36 4.30 3,000 21,430 -0.2
19/01/2015
4.30
 66,550 4.40 4.43 4.30 15,500 0 0.2
16/01/2015
4.40
 103,700 4.36 4.40 4.33 0 0 0
15/01/2015
4.36
 77,200 4.40 4.43 4.33 0 2,890 -0.0
14/01/2015
4.40
 94,880 4.36 4.43 4.33 0 0 0
13/01/2015
4.36
 198,880 4.33 4.36 4.33 86,180 68,700 0.2
12/01/2015
4.33
 144,170 4.40 4.46 4.33 84,270 0 1.2
09/01/2015
4.40
 131,220 4.40 4.46 4.36 58,160 4,000 0.7
08/01/2015
4.40
 114,480 4.46 4.46 4.40 98,380 0 1.4
07/01/2015
4.46
 125,640 4.43 4.49 4.40 54,270 0 0.8
06/01/2015
4.43
 140,790 4.49 4.49 4.33 54,270 29,000 0.3
05/01/2015
4.49
 271,270 4.33 4.49 4.36 219,270 0 3.0
31/12/2014
4.33
 154,660 4.27 4.43 4.27 45,300 0 0.6
30/12/2014
4.27
 63,780 4.04 4.27 4.01 10,000 0 0.1
29/12/2014
4.04
 118,720 4.14 4.20 4.01 5,000 0 0.1
26/12/2014
4.14
 205,340 4.23 4.23 4.14 2,500 0 0.0
25/12/2014
4.23
 119,990 4.30 4.36 4.23 0 30,000 -0.4
24/12/2014
4.30
 38,380 4.33 4.36 4.30 0 0 0
23/12/2014
4.33
 137,160 4.43 4.43 4.33 0 0 0
22/12/2014
4.43
 166,500 4.52 4.52 4.36 0 0 0
19/12/2014
4.52
 2,198,030 4.46 4.52 4.27 2,108,420 234,240 26.3
18/12/2014
4.46
 95,470 4.33 4.49 4.36 0 5,250 -0.1
17/12/2014
4.33
 520,230 4.49 4.49 4.20 1,900 26,500 -0.3
16/12/2014
4.49
 1,424,140 4.49 4.52 4.46 1,258,120 5,400 17.5
15/12/2014
4.49
 496,580 4.49 4.62 4.49 236,060 0 3.3
12/12/2014
4.49
 224,310 4.46 4.49 4.40 61,060 0 0.8
11/12/2014
4.46
 300,010 4.46 4.49 4.30 208,810 37,920 2.4
10/12/2014
4.46
 550,720 4.27 4.52 4.20 165,000 11,650 2.1
09/12/2014
4.27
 680,860 4.52 4.52 4.23 70,000 164,430 -1.3
08/12/2014
4.52
 640,940 4.68 4.68 4.49 76,000 51,500 0.3
05/12/2014
4.68
 3,111,570 4.43 4.68 4.43 2,009,050 24,800 28.5
04/12/2014
4.43
 1,527,770 4.36 4.49 4.36 1,027,000 27,700 13.9
03/12/2014
4.36
 330,800 4.33 4.40 4.30 15,000 10,000 0.1
02/12/2014
4.33
 116,940 4.36 4.36 4.33 23,000 11,780 0.2
01/12/2014
4.36
 162,960 4.36 4.40 4.33 45,000 0 0.6
28/11/2014
4.36
 765,040 4.27 4.40 4.23 155,000 0 2.1
27/11/2014
4.27
 421,950 4.20 4.27 4.17 5,000 32,600 -0.4
26/11/2014
4.20
 284,540 4.30 4.33 4.20 51,950 0 0.7
25/11/2014
4.30
 276,500 4.20 4.30 4.17 85,650 40,020 0.6
24/11/2014
4.20
 613,760 4.23 4.23 4.14 30,000 0 0.4
21/11/2014
4.23
 435,730 4.30 4.33 4.23 53,500 74,000 -0.3
20/11/2014
4.30
 162,560 4.23 4.33 4.23 0 4,000 -0.1
19/11/2014
4.23
 246,370 4.27 4.33 4.20 0 0 0
18/11/2014
4.27
 435,330 4.36 4.36 4.27 0 36,300 -0.5
17/11/2014
4.36
 213,750 4.33 4.40 4.33 47,500 990 0.6
14/11/2014
4.33
 594,610 4.36 4.40 4.27 40,000 0 0.5
13/11/2014
4.36
 1,216,140 4.43 4.49 4.36 295,000 0 4.1
12/11/2014
4.43
 661,650 4.46 4.46 4.40 11,230 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |