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)
27/01/2016
2.19
 352,230 2.16 2.22 2.19 3,920 0 0.0
26/01/2016
2.16
 626,800 2.22 2.22 2.12 2,470 0 0.0
25/01/2016
2.22
 541,050 2.12 2.26 2.16 0 0 0
22/01/2016
2.12
 1,206,820 1.99 2.12 1.99 779,200 4,000 4.8
21/01/2016
1.99
 931,720 2.09 2.09 1.96 0 20,000 -0.1
20/01/2016
2.09
 505,430 2.16 2.19 2.09 80,980 20,000 0.4
19/01/2016
2.16
 425,300 2.12 2.19 2.09 78,110 61,000 0.1
18/01/2016
2.12
 1,365,670 2.22 2.22 2.09 38,500 511,300 -3.0
15/01/2016
2.22
 593,970 2.29 2.32 2.22 0 289,860 -2.0
14/01/2016
2.29
 501,780 2.32 2.32 2.22 0 173,000 -1.2
13/01/2016
2.32
 540,410 2.32 2.39 2.29 11,000 41,000 -0.2
12/01/2016
2.32
 550,220 2.22 2.36 2.26 6,550 86,000 -0.5
11/01/2016
2.22
 316,560 2.22 2.29 2.19 10,000 0 0.1
08/01/2016
2.22
 787,940 2.22 2.26 2.16 92,200 0 0.6
07/01/2016
2.22
 986,590 2.32 2.32 2.22 12,840 0 0.1
06/01/2016
2.32
 561,000 2.29 2.36 2.29 4,600 0 0.0
05/01/2016
2.29
 911,920 2.36 2.36 2.29 5,600 0 0.0
04/01/2016
2.36
 654,690 2.39 2.42 2.36 57,180 0 0.4
31/12/2015
2.39
 342,050 2.39 2.42 2.36 500 0 0.0
30/12/2015
2.39
 586,820 2.36 2.42 2.36 700 0 0.0
29/12/2015
2.36
 753,950 2.29 2.36 2.26 13,000 37,000 -0.2
28/12/2015
2.29
 1,136,740 2.36 2.39 2.29 0 47,840 -0.3
25/12/2015
2.36
 858,970 2.39 2.46 2.36 1,100 0 0.0
24/12/2015
2.39
 639,750 2.42 2.46 2.39 300 0 0.0
23/12/2015
2.42
 1,109,040 2.46 2.49 2.39 0 48,000 -0.3
22/12/2015
2.46
 991,040 2.46 2.52 2.42 116,930 0 0.9
21/12/2015
2.46
 2,232,640 2.49 2.52 2.42 5,300 0 0.0
18/12/2015
2.49
 5,100,380 2.56 2.59 2.49 1,663,380 4,550,320 -21.6
17/12/2015
2.56
 1,341,560 2.39 2.56 2.46 12,700 0 0.1
16/12/2015
2.39
 5,880,430 2.36 2.46 2.36 2,700 5,601,830 -40.5
15/12/2015
2.36
 439,940 2.32 2.39 2.29 8,200 133,830 -0.9
14/12/2015
2.32
 1,286,950 2.49 2.49 2.32 1,000 41,720 -0.3
11/12/2015
2.49
 166,720 2.52 2.56 2.46 0 0 0
10/12/2015
2.52
 244,790 2.56 2.59 2.52 200 0 0.0
09/12/2015
2.56
 799,880 2.66 2.69 2.56 118,530 322,720 -1.6
08/12/2015
2.66
 288,660 2.69 2.69 2.62 0 0 0
07/12/2015
2.69
 201,650 2.69 2.69 2.62 10,000 100,900 -0.7
04/12/2015
2.69
 225,630 2.69 2.69 2.62 500 0 0.0
03/12/2015
2.69
 244,210 2.72 2.72 2.66 0 60,510 -0.5
02/12/2015
2.72
 242,870 2.69 2.76 2.69 10,000 40,340 -0.3
01/12/2015
2.69
 212,430 2.72 2.76 2.69 0 60,540 -0.5
30/11/2015
2.72
 571,400 2.72 2.82 2.69 3,000 0 0.0
27/11/2015
2.72
 430,290 2.79 2.82 2.69 0 60,570 -0.5
26/11/2015
2.79
 352,990 2.76 2.86 2.76 0 5,000 -0.0
25/11/2015
2.76
 438,860 2.82 2.82 2.76 0 62,440 -0.5
24/11/2015
2.82
 539,170 2.92 2.92 2.82 0 0 0
23/11/2015
2.92
 554,090 2.89 2.95 2.89 100 0 0.0
20/11/2015
2.89
 862,640 2.72 2.89 2.76 20,000 0 0.2
19/11/2015
2.72
 334,690 2.76 2.79 2.72 0 43,530 -0.4
18/11/2015
2.76
 327,670 2.82 2.82 2.72 0 33,750 -0.3
17/11/2015
2.82
 468,900 2.79 2.82 2.76 200 66,020 -0.6
16/11/2015
2.79
 191,360 2.79 2.82 2.72 0 0 0
13/11/2015
2.79
 272,270 2.79 2.82 2.76 0 0 0
12/11/2015
2.79
 322,710 2.79 2.79 2.72 0 0 0
11/11/2015
2.79
 521,540 2.89 2.89 2.76 5,700 10,000 -0.0
10/11/2015
2.89
 268,510 2.89 2.95 2.82 600 15,000 -0.1
09/11/2015
2.89
 170,730 2.95 2.95 2.89 20,230 6,500 0.1
06/11/2015
2.95
 271,560 2.99 2.99 2.89 0 12,170 -0.1
05/11/2015
2.99
 158,430 2.99 2.99 2.95 0 6,600 -0.1
04/11/2015
2.99
 301,550 2.99 3.02 2.95 38,240 0 0.3
03/11/2015
2.99
 467,650 2.86 2.99 2.89 152,880 19,460 1.2
02/11/2015
2.86
 307,850 2.89 2.92 2.86 0 10,640 -0.1
30/10/2015
2.89
 218,790 2.92 2.95 2.89 0 14,000 -0.1
29/10/2015
2.92
 378,700 2.92 2.95 2.86 0 25,000 -0.2
28/10/2015
2.92
 307,060 2.92 2.99 2.92 0 15,120 -0.1
27/10/2015
2.92
 402,290 2.99 2.99 2.92 0 0 0
26/10/2015
2.99
 218,970 2.99 3.05 2.95 63,720 0 0.6
23/10/2015
2.99
 420,860 3.05 3.05 2.99 5,000 0 0.0
22/10/2015
3.05
 1,102,210 2.99 3.05 2.92 50,240 606,640 -5.0
21/10/2015
2.99
 665,190 3.12 3.12 2.99 0 225,130 -2.1
20/10/2015
3.12
 371,160 3.22 3.22 3.12 0 247,400 -2.3
19/10/2015
3.22
 142,840 3.22 3.25 3.19 840 0 0.0
16/10/2015
3.22
 580,190 3.22 3.29 3.19 0 12,000 -0.1
15/10/2015
3.22
 500,850 3.22 3.25 3.15 20,220 0 0.2
14/10/2015
3.22
 596,150 3.25 3.32 3.19 60,630 0 0.6
13/10/2015
3.25
 351,940 3.25 3.29 3.22 60,860 0 0.6
12/10/2015
3.25
 442,130 3.29 3.32 3.22 60,660 0 0.6
09/10/2015
3.29
 840,560 3.35 3.39 3.25 65,660 0 0.7
08/10/2015
3.35
 1,831,680 3.19 3.35 3.15 710,800 100 7.1
07/10/2015
3.19
 1,479,510 3.09 3.29 3.05 581,390 0 5.5
06/10/2015
3.09
 1,358,600 2.89 3.09 2.92 417,220 302,000 1.0
05/10/2015
2.89
 1,243,990 2.86 2.92 2.79 467,540 103,000 3.1
02/10/2015
2.86
 427,190 2.92 2.92 2.82 0 165,460 -1.4
01/10/2015
2.92
 110,180 2.92 2.95 2.89 300 0 0.0
30/09/2015
2.92
 218,120 2.95 2.95 2.89 3,300 150,000 -1.3
29/09/2015
2.95
 329,670 2.95 2.95 2.86 19,000 6,000 0.1
28/09/2015
2.95
 216,140 2.95 3.02 2.92 300 0 0.0
25/09/2015
2.95
 293,200 2.99 3.02 2.92 0 100,000 -0.9
24/09/2015
2.99
 566,050 3.02 3.05 2.92 10,000 330,000 -2.9
23/09/2015
3.02
 631,240 2.99 3.05 2.95 200 180,000 -1.6
22/09/2015
2.99
 1,093,620 2.89 3.02 2.89 6,530 203,250 -1.8
21/09/2015
2.89
 211,780 2.89 2.92 2.86 42,550 30,880 0.1
18/09/2015
2.89
 508,630 2.82 2.89 2.86 200,660 0 1.7
17/09/2015
2.82
 90,310 2.86 2.89 2.79 0 0 0
16/09/2015
2.86
 341,070 2.76 2.89 2.82 0 0 0
15/09/2015
2.76
 222,640 2.79 2.82 2.72 0 119,340 -1.0
14/09/2015
2.79
 276,350 2.86 2.86 2.76 600 790 -0.0
11/09/2015
2.86
 168,150 2.89 2.92 2.86 0 19,890 -0.2
10/09/2015
2.89
 347,310 2.82 2.92 2.82 0 0 0
09/09/2015
2.82
 282,260 2.82 2.89 2.82 13,000 2,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |