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)
28/04/2014
3.67
 921,380 3.67 3.77 3.64 13,800 0 0.2
25/04/2014
3.67
 1,268,750 3.64 3.71 3.64 0 15,000 -0.2
24/04/2014
3.64
 787,200 3.61 3.71 3.58 4,000 75,000 -0.8
23/04/2014
3.61
 1,927,740 3.58 3.77 3.58 2,150 1,000 0.0
22/04/2014
3.58
 1,789,430 3.37 3.58 3.34 15,000 26,850 -0.1
21/04/2014
3.37
 1,545,190 3.58 3.61 3.37 36,800 1,900 0.4
18/04/2014
3.58
 1,804,970 3.83 3.83 3.58 3,000 60,000 -0.7
17/04/2014
3.83
 1,554,060 3.77 3.89 3.80 0 66,000 -0.8
16/04/2014
3.77
 2,922,600 4.04 4.04 3.77 3,000 37,700 -0.4
15/04/2014
4.04
 1,757,160 4.16 4.20 4.04 159,590 14,000 2.0
14/04/2014
4.16
 952,190 4.32 4.32 4.16 0 50 -0.0
11/04/2014
4.32
 1,169,880 4.38 4.38 4.26 40,000 40,000 0
10/04/2014
4.38
 1,911,780 4.32 4.44 4.29 0 71,000 -1.0
08/04/2014
4.32
 1,735,790 4.23 4.35 4.26 5,000 106,000 -1.4
07/04/2014
4.23
 1,680,980 4.16 4.26 4.10 46,000 15,000 0.4
04/04/2014
4.16
 1,104,250 4.23 4.26 4.16 30,000 0 0.4
03/04/2014
4.23
 2,356,580 4.10 4.29 4.10 0 241,210 -3.3
02/04/2014
4.10
 2,819,870 4.13 4.20 3.86 20,000 100,100 -1.1
01/04/2014
4.13
 3,126,540 4.35 4.35 4.13 0 164,480 -2.3
31/03/2014
4.35
 1,785,130 4.44 4.47 4.29 0 255,750 -3.6
28/03/2014
4.44
 1,661,220 4.50 4.62 4.44 20,010 0 0.3
27/03/2014
4.50
 2,426,200 4.50 4.53 4.32 10 24,310 -0.4
26/03/2014
4.50
 3,375,360 4.62 4.75 4.41 4,210 250,000 -3.6
25/03/2014
4.62
 4,603,280 4.78 4.87 4.62 110 19,300 -0.3
24/03/2014
4.78
 5,367,840 4.47 4.78 4.53 60,800 31,000 0.5
21/03/2014
4.47
 2,317,270 4.50 4.56 4.47 1,000 46,700 -0.7
20/03/2014
4.50
 5,032,440 4.38 4.59 4.41 10,200 22,660 -0.2
19/03/2014
4.38
 2,297,590 4.32 4.44 4.29 30,000 10,000 0.3
18/03/2014
4.32
 2,884,260 4.35 4.41 4.29 38,020 70 0.5
17/03/2014
4.35
 1,880,160 4.38 4.41 4.29 20 0 0.0
14/03/2014
4.38
 3,351,950 4.29 4.47 4.29 596,470 0 8.5
13/03/2014
4.29
 3,258,750 4.20 4.35 4.23 610 377,500 -5.2
12/03/2014
4.20
 3,467,980 4.32 4.32 4.20 10 780,100 -10.8
11/03/2014
4.32
 2,380,500 4.35 4.41 4.32 10 7,640 -0.1
10/03/2014
4.35
 2,862,270 4.53 4.53 4.32 7,410 10,000 -0.0
07/03/2014
4.53
 3,415,430 4.32 4.53 4.29 30,000 91,360 -0.9
06/03/2014
4.32
 2,850,850 4.38 4.38 4.23 13,400 61,000 -0.7
05/03/2014
4.38
 1,788,640 4.38 4.53 4.38 70 9,500 -0.1
04/03/2014
4.38
 2,488,310 4.29 4.38 4.16 33,360 333,540 -4.2
03/03/2014
4.29
 3,198,940 4.29 4.44 4.23 52,800 31,200 0.3
28/02/2014
4.29
 2,566,330 4.32 4.38 4.20 25,000 4,700 0.3
27/02/2014
4.32
 3,469,770 4.50 4.56 4.32 50 293,800 -4.3
26/02/2014
4.50
 3,106,030 4.53 4.56 4.35 73,440 21,000 0.8
25/02/2014
4.53
 4,813,970 4.29 4.53 4.26 427,000 564,760 -1.9
24/02/2014
4.29
 4,761,600 4.01 4.29 3.98 1,328,210 76,100 17.3
21/02/2014
4.01
 4,626,350 3.95 4.07 3.77 906,180 1,000 11.6
20/02/2014
3.95
 6,046,960 4.07 4.13 3.80 1,221,400 203,080 13.1
19/02/2014
4.07
 3,264,230 3.89 4.10 3.95 272,710 85,200 2.4
18/02/2014
3.89
 4,961,050 3.64 3.89 3.61 671,640 501,600 2.2
17/02/2014
3.64
 3,902,810 3.67 3.74 3.58 532,000 15,000 6.2
14/02/2014
3.67
 2,240,260 3.64 3.71 3.55 238,160 27,500 2.5
13/02/2014
3.64
 3,861,680 3.52 3.67 3.52 0 149,100 -1.8
12/02/2014
3.52
 3,059,410 3.31 3.52 3.34 30,000 6,600 0.3
11/02/2014
3.31
 2,841,600 3.46 3.55 3.31 0 5,400 -0.1
10/02/2014
3.46
 2,594,530 3.31 3.49 3.25 2,000 2,500 -0.0
07/02/2014
3.31
 3,396,520 3.34 3.46 3.25 9,000 26,000 -0.2
06/02/2014
3.34
 1,907,130 3.15 3.37 3.12 0 34,510 -0.4
27/01/2014
3.15
 2,735,990 3.00 3.18 3.03 12,900 143,000 -1.3
24/01/2014
3.00
 2,835,170 3.00 3.12 2.94 45,000 146,200 -1.0
23/01/2014
3.00
 2,902,710 2.85 3.03 2.82 102,450 15,000 0.8
22/01/2014
2.85
 1,272,920 2.85 2.94 2.85 103,760 0 1.0
21/01/2014
2.85
 964,000 2.82 2.88 2.79 6,400 1,500 0.0
20/01/2014
2.82
 1,181,450 2.85 2.88 2.79 332,200 0 3.1
17/01/2014
2.85
 1,482,280 2.91 2.94 2.85 222,000 8,400 2.0
16/01/2014
2.91
 991,950 2.91 2.94 2.85 102,730 0 1.0
15/01/2014
2.91
 1,979,640 2.88 2.97 2.88 301,940 3,000 2.9
14/01/2014
2.88
 2,996,970 2.82 2.97 2.82 842,360 0 8.0
13/01/2014
2.82
 2,028,590 2.82 2.91 2.82 5,000 0 0.0
10/01/2014
2.82
 1,585,660 2.85 2.91 2.82 14,100 10 0.1
09/01/2014
2.85
 998,680 2.85 2.88 2.82 0 37,380 -0.3
08/01/2014
2.85
 1,124,360 2.82 2.88 2.79 4,210 0 0.0
07/01/2014
2.82
 1,702,170 2.88 2.91 2.82 4,500 0 0.0
06/01/2014
2.88
 2,426,600 2.73 2.88 2.79 50,000 0 0.5
03/01/2014
2.73
 796,890 2.73 2.79 2.69 0 0 0
02/01/2014
2.73
 925,640 2.76 2.82 2.73 18,700 0 0.2
31/12/2013
2.76
 936,300 2.69 2.79 2.69 0 0 0
30/12/2013
2.69
 2,069,510 2.76 2.79 2.69 10,000 0 0.1
27/12/2013
2.76
 1,592,360 2.82 2.85 2.76 7,100 20,730 -0.1
26/12/2013
2.82
 1,484,860 2.88 2.91 2.82 0 100,770 -0.9
25/12/2013
2.88
 1,075,660 2.88 2.91 2.85 6,800 0 0.1
24/12/2013
2.88
 1,462,180 2.94 2.97 2.85 0 7,600 -0.1
23/12/2013
2.94
 4,207,590 2.76 2.94 2.91 0 90 -0.0
20/12/2013
2.76
 1,531,520 2.76 2.82 2.73 0 15,000 -0.1
19/12/2013
2.76
 2,392,250 2.66 2.82 2.66 0 46,700 -0.4
18/12/2013
2.66
 627,180 2.69 2.69 2.63 0 0 0
17/12/2013
2.69
 790,230 2.63 2.69 2.63 0 0 0
16/12/2013
2.63
 368,480 2.63 2.66 2.60 0 0 0
13/12/2013
2.63
 539,170 2.66 2.69 2.60 7,600 4,600 0.0
12/12/2013
2.66
 1,274,050 2.60 2.66 2.57 0 5,000 -0.0
11/12/2013
2.60
 1,919,920 2.66 2.66 2.57 70,000 0 0.6
10/12/2013
2.66
 1,686,810 2.69 2.73 2.63 0 17,500 -0.2
09/12/2013
2.69
 2,455,110 2.79 2.82 2.69 5,000 10,000 -0.0
06/12/2013
2.79
 1,165,970 2.79 2.82 2.79 75,300 0 0.7
05/12/2013
2.79
 1,557,530 2.79 2.85 2.76 0 10 -0.0
04/12/2013
2.79
 1,984,770 2.73 2.82 2.73 128,800 0 1.2
03/12/2013
2.73
 1,761,880 2.73 2.82 2.73 0 40,460 -0.4
02/12/2013
2.73
 1,228,790 2.73 2.76 2.66 73,200 0 0.6
29/11/2013
2.73
 2,016,520 2.82 2.82 2.69 54,940 0 0.5
28/11/2013
2.82
 2,015,400 2.79 2.85 2.76 232,630 22,540 1.9
27/11/2013
2.79
 3,070,190 2.69 2.85 2.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |