CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

9.56
-0.07
(-0.73%)
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
(2026-05-20) 		-0.16 -1.63% 24,856,400 -541,280 0
9.35
9.82
9.56
2 tháng
(2026-04-20) 		-0.82 -7.85% 53,002,300 -2,945,453 0
9.35
10.45
9.56
3 tháng
(2026-03-23) 		-0.42 -4.18% 108,694,500 -1,441,453 7.7
9.35
10.70
9.56
6 tháng
(2025-12-22) 		-1.37 -12.45% 279,301,700 -9,767,953 -80.9
9.35
11.35
9.56
12 tháng
(2025-06-24) 		-0.61 -5.93% 866,715,500 -8,764,153 -72.8
9.35
14.20
9.56
24 tháng
(2024-07-01) 		-1.94 -16.78% 1,393,264,800 -9,010,951 -80.9
8.67
14.20
9.56
36 tháng
(2023-07-05) 		-0.26 -2.65% 2,107,249,500 -15,067,480 -185.5
8.04
14.20
9.56
60 tháng
(2021-07-15) 		-3.28 -25.40% 3,842,790,100 -3,628,622 112.5
5.06
20.05
9.56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2014
3.86
 2,283,580 3.83 3.92 3.83 0 15,000 -0.2
11/06/2014
3.83
 1,543,220 3.74 3.86 3.74 10 14,100 -0.2
10/06/2014
3.74
 2,078,530 3.74 3.86 3.74 0 7,000 -0.1
09/06/2014
3.74
 3,089,960 3.77 3.89 3.64 54,100 0 0.7
06/06/2014
3.77
 1,338,180 3.71 3.77 3.67 13,300 13,000 0.0
05/06/2014
3.71
 1,130,180 3.67 3.77 3.58 0 0 0
04/06/2014
3.67
 2,405,230 3.64 3.80 3.58 192,700 0 2.3
03/06/2014
3.64
 1,862,960 3.58 3.74 3.61 0 19,170 -0.2
02/06/2014
3.58
 3,792,090 3.83 3.86 3.58 16,640 0 0.2
30/05/2014
3.83
 4,043,940 3.98 3.98 3.77 17,860 390,500 -4.7
29/05/2014
3.98
 3,544,510 4.26 4.26 3.98 0 59,980 -0.8
28/05/2014
4.26
 3,600,410 4.04 4.26 4.04 185,000 11,000 2.3
27/05/2014
4.04
 4,477,990 3.80 4.04 3.86 0 10,000 -0.1
26/05/2014
3.80
 1,754,620 3.74 3.83 3.64 1,000 130,000 -1.6
23/05/2014
3.74
 2,699,960 3.77 3.77 3.64 10,000 114,130 -1.3
22/05/2014
3.77
 3,290,040 3.83 3.92 3.71 892,000 829,100 0.9
21/05/2014
3.83
 3,816,780 3.58 3.83 3.52 1,185,210 680,000 6.2
20/05/2014
3.58
 3,236,820 3.37 3.58 3.31 22,300 65,000 -0.5
19/05/2014
3.37
 2,068,590 3.31 3.49 3.25 1,500 15,000 -0.1
16/05/2014
3.31
 1,857,760 3.09 3.31 3.12 762,530 25,000 7.9
15/05/2014
3.09
 1,958,080 3.18 3.31 2.97 382,000 0 3.9
14/05/2014
3.18
 1,609,200 3.00 3.18 3.00 9,220 0 0.1
13/05/2014
3.00
 2,226,370 3.15 3.15 2.94 740,000 12,100 7.3
12/05/2014
3.15
 1,498,550 3.37 3.37 3.15 6,100 0 0.1
09/05/2014
3.37
 2,199,730 3.28 3.37 3.15 387,850 92,000 3.2
08/05/2014
3.28
 2,570,710 3.49 3.49 3.28 219,000 0 2.3
07/05/2014
3.49
 790,580 3.58 3.64 3.49 900 15,000 -0.2
06/05/2014
3.58
 2,202,040 3.55 3.58 3.31 1,700 156,850 -1.7
05/05/2014
3.55
 1,747,070 3.80 3.86 3.55 10,000 3,400 0.1
29/04/2014
3.80
 1,493,190 3.67 3.83 3.64 15,000 1,000 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |