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)
14/04/2015
3.53
 400,120 3.62 3.62 3.53 97,040 10 1.1
13/04/2015
3.62
 460,730 3.74 3.74 3.59 1,640 0 0.0
10/04/2015
3.74
 1,281,320 3.53 3.77 3.56 249,200 19,000 2.8
09/04/2015
3.53
 1,062,170 3.31 3.53 3.28 16,610 328,040 -3.5
08/04/2015
3.31
 266,730 3.34 3.41 3.28 19,990 162,360 -1.6
07/04/2015
3.34
 253,280 3.28 3.34 3.22 800 128,160 -1.4
06/04/2015
3.28
 137,930 3.37 3.37 3.28 0 72,160 -0.8
03/04/2015
3.37
 196,480 3.34 3.37 3.31 5,000 0 0.1
02/04/2015
3.34
 129,200 3.25 3.34 3.22 19,100 9,480 0.1
01/04/2015
3.25
 445,910 3.37 3.41 3.22 46,000 140,000 -1.0
31/03/2015
3.37
 240,320 3.34 3.44 3.34 31,040 15,820 0.2
30/03/2015
3.34
 339,210 3.44 3.50 3.34 0 90,200 -1.0
27/03/2015
3.44
 658,530 3.53 3.59 3.41 0 522,560 -6.0
26/03/2015
3.53
 236,170 3.53 3.59 3.53 0 126,280 -1.5
25/03/2015
3.53
 314,890 3.53 3.62 3.53 0 10,300 -0.1
24/03/2015
3.53
 402,190 3.62 3.65 3.50 0 10,300 -0.1
23/03/2015
3.62
 332,390 3.71 3.74 3.59 0 248,550 -3.0
20/03/2015
3.71
 287,310 3.65 3.71 3.65 153,410 49,180 1.3
19/03/2015
3.65
 665,060 3.74 3.74 3.62 0 595,280 -7.2
18/03/2015
3.74
 98,180 3.80 3.80 3.71 100 2,200 -0.0
17/03/2015
3.80
 431,590 3.68 3.80 3.65 36,890 238,820 -2.4
16/03/2015
3.68
 306,160 3.71 3.74 3.68 23,300 131,180 -1.3
13/03/2015
3.71
 697,990 3.80 3.80 3.71 0 261,730 -3.2
12/03/2015
3.80
 414,400 3.80 3.86 3.77 0 290,000 -3.6
11/03/2015
3.80
 411,200 3.83 3.86 3.80 0 350,000 -4.4
10/03/2015
3.83
 378,980 3.86 3.89 3.83 0 121,280 -1.5
09/03/2015
3.86
 256,770 3.89 3.92 3.83 2,390 90,350 -1.1
06/03/2015
3.89
 425,930 3.95 3.95 3.89 0 267,720 -3.4
05/03/2015
3.95
 377,570 3.95 3.98 3.92 80,000 95,650 -0.2
04/03/2015
3.95
 530,770 3.95 3.98 3.92 80,000 286,820 -2.7
03/03/2015
3.95
 396,200 3.89 3.95 3.86 54,180 220,350 -2.1
02/03/2015
3.89
 144,810 3.86 3.92 3.86 54,150 0 0.7
27/02/2015
3.86
 309,400 3.92 3.95 3.86 58,080 239,040 -2.3
26/02/2015
3.92
 356,390 3.95 3.95 3.89 54,150 316,800 -3.4
25/02/2015
3.95
 378,150 4.04 4.04 3.92 59,150 261,050 -2.6
24/02/2015
4.04
 99,990 3.92 4.04 3.95 54,180 8,000 0.6
13/02/2015
3.92
 225,700 3.83 3.95 3.83 54,300 160,850 -1.4
12/02/2015
3.83
 301,980 3.89 3.92 3.83 54,800 269,390 -2.7
11/02/2015
3.89
 74,650 3.80 3.92 3.77 54,300 5,000 0.6
10/02/2015
3.80
 176,800 3.83 3.86 3.80 54,330 100,000 -0.6
09/02/2015
3.83
 154,580 3.80 3.89 3.80 54,360 100,000 -0.6
06/02/2015
3.80
 44,470 3.80 3.86 3.80 0 0 0
05/02/2015
3.80
 157,260 3.83 3.86 3.74 10,000 60,000 -0.6
04/02/2015
3.83
 56,000 3.83 3.83 3.80 0 0 0
03/02/2015
3.83
 64,490 3.86 3.89 3.83 0 22,100 -0.3
02/02/2015
3.86
 97,620 3.95 3.98 3.86 1,000 47,500 -0.6
30/01/2015
3.95
 92,330 4.01 4.04 3.92 0 0 0
29/01/2015
4.01
 49,860 4.01 4.01 3.98 0 4,570 -0.1
28/01/2015
4.01
 89,540 4.01 4.04 3.98 18,800 24,040 -0.1
27/01/2015
4.01
 115,600 4.04 4.10 4.01 0 18,260 -0.2
26/01/2015
4.04
 59,460 4.07 4.10 4.04 2,000 8,000 -0.1
23/01/2015
4.07
 181,800 4.01 4.10 4.04 53,000 87,700 -0.5
22/01/2015
4.01
 292,990 4.01 4.04 3.98 57,000 130,000 -1.0
21/01/2015
4.01
 91,100 4.07 4.10 4.01 0 61,020 -0.8
20/01/2015
4.07
 53,310 4.07 4.13 4.07 3,000 21,430 -0.2
19/01/2015
4.07
 66,550 4.17 4.20 4.07 15,500 0 0.2
16/01/2015
4.17
 103,700 4.13 4.17 4.10 0 0 0
15/01/2015
4.13
 77,200 4.17 4.20 4.10 0 2,890 -0.0
14/01/2015
4.17
 94,880 4.13 4.20 4.10 0 0 0
13/01/2015
4.13
 198,880 4.10 4.13 4.10 86,180 68,700 0.2
12/01/2015
4.10
 144,170 4.17 4.23 4.10 84,270 0 1.2
09/01/2015
4.17
 131,220 4.17 4.23 4.13 58,160 4,000 0.7
08/01/2015
4.17
 114,480 4.23 4.23 4.17 98,380 0 1.4
07/01/2015
4.23
 125,640 4.20 4.26 4.17 54,270 0 0.8
06/01/2015
4.20
 140,790 4.26 4.26 4.10 54,270 29,000 0.3
05/01/2015
4.26
 271,270 4.10 4.26 4.13 219,270 0 3.0
31/12/2014
4.10
 154,660 4.04 4.20 4.04 45,300 0 0.6
30/12/2014
4.04
 63,780 3.83 4.04 3.80 10,000 0 0.1
29/12/2014
3.83
 118,720 3.92 3.98 3.80 5,000 0 0.1
26/12/2014
3.92
 205,340 4.01 4.01 3.92 2,500 0 0.0
25/12/2014
4.01
 119,990 4.07 4.13 4.01 0 30,000 -0.4
24/12/2014
4.07
 38,380 4.10 4.13 4.07 0 0 0
23/12/2014
4.10
 137,160 4.20 4.20 4.10 0 0 0
22/12/2014
4.20
 166,500 4.29 4.29 4.13 0 0 0
19/12/2014
4.29
 2,198,030 4.23 4.29 4.04 2,108,420 234,240 26.3
18/12/2014
4.23
 95,470 4.10 4.26 4.13 0 5,250 -0.1
17/12/2014
4.10
 520,230 4.26 4.26 3.98 1,900 26,500 -0.3
16/12/2014
4.26
 1,424,140 4.26 4.29 4.23 1,258,120 5,400 17.5
15/12/2014
4.26
 496,580 4.26 4.38 4.26 236,060 0 3.3
12/12/2014
4.26
 224,310 4.23 4.26 4.17 61,060 0 0.8
11/12/2014
4.23
 300,010 4.23 4.26 4.07 208,810 37,920 2.4
10/12/2014
4.23
 550,720 4.04 4.29 3.98 165,000 11,650 2.1
09/12/2014
4.04
 680,860 4.29 4.29 4.01 70,000 164,430 -1.3
08/12/2014
4.29
 640,940 4.44 4.44 4.26 76,000 51,500 0.3
05/12/2014
4.44
 3,111,570 4.20 4.44 4.20 2,009,050 24,800 28.5
04/12/2014
4.20
 1,527,770 4.13 4.26 4.13 1,027,000 27,700 13.9
03/12/2014
4.13
 330,800 4.10 4.17 4.07 15,000 10,000 0.1
02/12/2014
4.10
 116,940 4.13 4.13 4.10 23,000 11,780 0.2
01/12/2014
4.13
 162,960 4.13 4.17 4.10 45,000 0 0.6
28/11/2014
4.13
 765,040 4.04 4.17 4.01 155,000 0 2.1
27/11/2014
4.04
 421,950 3.98 4.04 3.95 5,000 32,600 -0.4
26/11/2014
3.98
 284,540 4.07 4.10 3.98 51,950 0 0.7
25/11/2014
4.07
 276,500 3.98 4.07 3.95 85,650 40,020 0.6
24/11/2014
3.98
 613,760 4.01 4.01 3.92 30,000 0 0.4
21/11/2014
4.01
 435,730 4.07 4.10 4.01 53,500 74,000 -0.3
20/11/2014
4.07
 162,560 4.01 4.10 4.01 0 4,000 -0.1
19/11/2014
4.01
 246,370 4.04 4.10 3.98 0 0 0
18/11/2014
4.04
 435,330 4.13 4.13 4.04 0 36,300 -0.5
17/11/2014
4.13
 213,750 4.10 4.17 4.10 47,500 990 0.6
14/11/2014
4.10
 594,610 4.13 4.17 4.04 40,000 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |