CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

15.10
0.60
(4.14%)
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
(2024-04-19) 		0.95 7.01% 36,871,600 45,800 0.3
13.55
14.50
14.50
2 tháng
(2024-03-19) 		-0.90 -5.84% 115,125,900 -1,370,000 -25.2
13.55
16.05
14.50
3 tháng
(2024-02-19) 		1 7.39% 222,665,600 -4,263,929 -68.2
13.10
16.55
14.50
6 tháng
(2023-11-20) 		2.25 18.36% 324,813,200 -2,648,229 -45.5
11.89
16.55
14.50
12 tháng
(2023-05-24) 		2.97 25.74% 647,973,400 -2,669,529 -52.0
10.28
16.55
14.50
24 tháng
(2022-05-30) 		0.98 7.22% 1,242,225,500 -2,422,371 -52.6
6.48
17.07
14.50
36 tháng
(2021-06-03) 		-7.16 -33.06% 2,516,852,300 8,139,129 241.9
6.48
25.64
14.50
60 tháng
(2019-06-14) 		8.44 139.31% 3,225,229,880 7,618,549 243.5
4.88
25.64
14.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
13.32
-0.04
 1,690,300 13.37 13.41 13.23 31,000 900 0.4
#202 25/07/2023
13.37
-0.09
 2,655,700 13.46 13.50 13.28 89,800 600 1.3
#203 24/07/2023
13.46
0.18
 3,027,300 13.28 13.55 13.32 48,700 2,200 0.7
#204 21/07/2023
13.28
0.13
 2,279,700 13.14 13.32 13.14 47,400 0 0.7
#205 20/07/2023
13.14
0
 1,356,600 13.14 13.14 13.01 84,400 2,000 1.2
#206 19/07/2023
13.14
-0.09
 1,970,800 13.23 13.41 13.10 86,600 32,200 0.8
#207 18/07/2023
13.23
0.09
 2,929,000 13.14 13.41 12.97 14,700 6,900 0.1
#208 17/07/2023
13.14
0.13
 2,649,700 13.01 13.37 13.10 10,900 0 0.2
#209 14/07/2023
13.01
-0.13
 2,256,700 13.14 13.19 12.92 15,400 50,100 -0.5
#210 13/07/2023
13.14
0.45
 3,969,700 12.70 13.23 12.74 39,700 6,600 0.5
#211 12/07/2023
12.70
-0.04
 2,321,400 12.74 12.79 12.56 29,800 209,300 -2.5
#212 11/07/2023
12.74
-0.04
 1,753,800 12.79 12.97 12.70 10,400 13,900 -0.1
#213 10/07/2023
12.79
0.18
 2,399,100 12.61 12.88 12.61 4,700 14,800 -0.1
#214 07/07/2023
12.61
0.13
 1,645,900 12.47 12.61 12.30 6,400 1,400 0.1
#215 06/07/2023
12.47
-0.18
 1,849,600 12.65 12.70 12.38 14,100 27,200 -0.2
#216 05/07/2023
12.65
0.04
 1,591,200 12.61 12.79 12.65 3,200 19,000 -0.2
#217 04/07/2023
12.61
0.09
 1,415,700 12.52 12.65 12.47 82,300 17,800 0.9
#218 03/07/2023
12.52
0.04
 1,152,900 12.47 12.61 12.38 89,000 6,000 1.2
#219 30/06/2023
12.47
-0.36
 2,161,300 12.83 12.83 12.47 144,100 0 2.0
#220 29/06/2023
12.83
-0.04
 2,808,300 12.88 13.10 12.79 124,200 46,300 1.1
#221 28/06/2023
12.88
0
 3,300,900 12.88 12.92 12.79 158,600 0 2.5
#222 27/06/2023
12.88
0.04
 2,024,300 12.84 13.04 12.75 48,300 40,000 0.1
#223 26/06/2023
12.84
0.12
 3,883,900 12.71 12.96 12.43 105,100 122,900 -0.3
#224 23/06/2023
12.71
0
 3,552,500 12.71 12.79 12.59 261,600 300 4.1
#225 22/06/2023
12.71
0.24
 3,932,900 12.47 12.84 12.51 118,300 0 1.8
#226 21/06/2023
12.47
0.16
 3,327,000 12.31 12.47 12.31 118,200 0 1.8
#227 20/06/2023
12.31
0.29
 2,701,700 12.02 12.31 12.06 59,600 8,100 0.8
#228 19/06/2023
12.02
0.04
 2,292,400 11.98 12.14 11.98 30,000 0 0.4
#229 16/06/2023
11.98
0
 3,235,800 11.98 12.31 11.98 1,000 15,000 -0.2
#230 15/06/2023
11.98
0.20
 4,306,800 11.78 12.22 11.90 4,500 40,300 -0.5
#231 14/06/2023
11.78
-0.29
 2,331,000 12.06 12.18 11.78 2,000 30,500 -0.4
#232 13/06/2023
12.06
0.16
 2,686,200 11.90 12.22 11.90 400 19,300 -0.3
#233 12/06/2023
11.90
0
 2,404,400 11.90 11.94 11.74 0 53,200 -0.8
#234 09/06/2023
11.90
-0.04
 3,720,400 11.94 12.02 11.69 2,300 15,600 -0.2
#235 08/06/2023
11.94
-0.45
 4,172,900 12.39 12.55 11.94 16,500 9,400 0.1
#236 07/06/2023
12.39
0.49
 6,873,300 11.90 12.39 11.90 70,200 0 1.1
#237 06/06/2023
11.90
0.08
 2,349,900 11.82 11.98 11.69 4,700 200 0.1
#238 05/06/2023
11.82
-0.16
 2,566,000 11.98 12.10 11.82 15,100 5,200 0.1
#239 02/06/2023
11.98
0.08
 3,435,400 11.90 12.14 11.86 23,900 16,300 0.1
#240 01/06/2023
11.90
-0.08
 2,853,200 11.98 12.02 11.82 44,300 400 0.6
#241 31/05/2023
11.98
0.04
 3,243,600 11.94 12.10 11.86 59,300 3,000 0.8
#242 30/05/2023
11.94
0.04
 2,770,200 11.90 12.14 11.82 66,100 16,100 0.7
#243 29/05/2023
11.90
0.24
 5,189,600 11.65 12.14 11.74 53,800 85,500 -0.5
#244 26/05/2023
11.65
0
 2,321,700 11.65 11.78 11.61 3,200 4,500 -0.0
#245 25/05/2023
11.65
0.12
 4,169,400 11.53 11.90 11.45 14,800 61,400 -0.7
#246 24/05/2023
11.53
0.08
 2,995,900 11.45 11.74 11.49 17,300 15,200 0.0
#247 23/05/2023
11.45
-0.12
 2,196,700 11.57 11.69 11.41 32,900 28,700 0.1
#248 22/05/2023
11.57
0.24
 2,857,800 11.33 11.65 11.41 24,900 1,700 0.3
#249 19/05/2023
11.33
0.08
 2,010,300 11.25 11.41 11.21 2,300 22,400 -0.3
#250 18/05/2023
11.25
0.08
 1,336,200 11.17 11.33 11.12 43,700 0 0.6
#251 17/05/2023
11.17
-0.08
 2,598,200 11.25 11.49 11.17 14,800 0 0.2
#252 16/05/2023
11.25
0.04
 2,346,600 11.21 11.37 11.17 34,200 0 0.5
#253 15/05/2023
11.21
-0.45
 4,817,800 11.65 11.82 11.21 12,300 84,500 -1.0
#254 12/05/2023
11.65
0.08
 3,244,300 11.57 11.69 11.49 1,300 8,600 -0.1
#255 11/05/2023
11.57
0
 4,491,400 11.57 11.90 11.53 21,600 61,600 -0.6
#256 10/05/2023
11.57
0.33
 3,200,600 11.25 11.61 11.29 74,400 200 1.0
#257 09/05/2023
11.25
-0.12
 3,358,400 11.37 11.65 11.25 1,600 2,300 -0.0
#258 08/05/2023
11.37
0.20
 2,194,800 11.17 11.49 11.21 69,400 400 1.0
#259 05/05/2023
11.17
-0.16
 2,009,800 11.33 11.33 11.08 10,800 2,500 0.1
#260 04/05/2023
11.33
0.04
 2,641,000 11.29 11.49 11.08 25,400 40,000 -0.2
#261 28/04/2023
11.29
0.16
 2,252,400 11.12 11.41 11.17 31,000 73,600 -0.6
#262 27/04/2023
11.12
0.04
 2,804,200 11.08 11.37 11.08 1,400 15,100 -0.2
#263 26/04/2023
11.08
0.33
 2,523,700 10.76 11.08 10.72 57,500 0 0.8
#264 25/04/2023
10.76
-0.20
 2,090,700 10.96 11.12 10.68 4,600 3,100 0.0
#265 24/04/2023
10.96
0.37
 2,171,700 10.59 11.08 10.59 74,600 5,480 0.9
#266 21/04/2023
10.59
-0.29
 3,541,900 10.88 11.08 10.51 4,000 81,700 -1.0
#267 20/04/2023
10.88
0.04
 1,251,000 10.84 10.96 10.72 100 6,500 -0.1
#268 19/04/2023
10.84
-0.29
 2,657,800 11.12 11.25 10.80 1,300 0 0.0
#269 18/04/2023
11.12
0.37
 2,260,600 10.76 11.12 10.72 83,700 42,900 0.6
#270 17/04/2023
10.76
-0.37
 4,789,800 11.12 11.25 10.72 77,800 39,260 0.5
#271 14/04/2023
11.12
-0.82
 4,656,200 11.94 12.06 11.12 24,200 14,180 0.1
#272 13/04/2023
11.94
0.20
 6,410,800 11.74 12.18 11.82 6,500 172,600 -2.4
#273 12/04/2023
11.74
0.33
 6,913,200 11.41 11.98 11.33 14,500 25,200 -0.2
#274 11/04/2023
11.41
0.16
 2,952,300 11.25 11.41 11.04 11,800 6,100 0.1
#275 10/04/2023
11.25
-0.16
 3,238,800 11.41 11.74 11.25 2,400 1,400 0.0
#276 07/04/2023
11.41
0.16
 3,177,000 11.25 11.61 11.17 100,500 18,600 1.1
#277 06/04/2023
11.25
-0.33
 6,552,500 11.57 12.06 11.25 20,600 99,400 -1.1
#278 05/04/2023
11.57
0.16
 4,295,000 11.41 11.61 11.17 8,700 18,212 -0.1
#279 04/04/2023
11.41
0.08
 2,926,800 11.33 11.65 11.33 5,200 28,000 -0.3
#280 03/04/2023
11.33
0.73
 7,543,000 10.59 11.33 10.88 90,800 210,000 -1.7
#281 31/03/2023
10.59
0.08
 2,375,800 10.51 10.76 10.39 22,100 900 0.3
#282 30/03/2023
10.51
-0.12
 2,417,200 10.64 10.88 10.43 0 98,800 -1.3
#283 29/03/2023
10.64
0.04
 1,614,600 10.59 10.72 10.39 13,002 8,700 0.1
#284 28/03/2023
10.59
-0.12
 3,579,800 10.72 11.00 10.59 8,300 500 0.1
#285 27/03/2023
10.72
0.33
 2,528,500 10.39 10.72 10.39 94,200 3,900 1.2
#286 24/03/2023
10.39
0.16
 2,748,700 10.23 10.51 10.27 27,600 3,200 0.3
#287 23/03/2023
10.23
0.08
 1,382,000 10.15 10.27 9.94 0 0 0
#288 22/03/2023
10.15
0.04
 1,803,500 10.11 10.27 10.11 9,900 0 0.1
#289 21/03/2023
10.11
0.16
 1,535,900 9.94 10.15 9.86 500 0 -2.3
#290 20/03/2023
9.94
-0.37
 2,333,100 10.31 10.35 9.90 10,000 26,200 -0.2
#291 17/03/2023
10.31
0.08
 1,608,800 10.23 10.43 10.19 0 56,956 -0.7
#292 16/03/2023
10.23
-0.33
 832,400 10.55 10.55 10.19 40,000 2,800 0.5
#293 15/03/2023
10.55
0.65
 3,426,500 9.90 10.55 10.11 11,600 49,476 -0.5
#294 14/03/2023
9.90
-0.33
 3,706,900 10.23 10.27 9.78 0 40,700 -0.5
#295 13/03/2023
10.23
-0.04
 3,189,300 10.27 10.64 10.19 0 324,500 -4.1
#296 10/03/2023
10.27
-0.24
 2,971,700 10.51 10.55 10.23 0 123,700 -1.6
#297 09/03/2023
10.51
0
 2,623,900 10.51 10.80 10.51 9,500 116,100 -1.4
#298 08/03/2023
10.51
0.33
 2,612,000 10.19 10.51 10.02 9,300 7,100 0.0
#299 07/03/2023
10.19
-0.16
 2,147,700 10.35 10.43 10.15 0 62,700 -0.8
#300 06/03/2023
10.35
0.49
 4,097,700 9.86 10.51 10.11 189,900 32,400 2.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc