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)
26/11/2013
2.69
 3,828,010 2.54 2.69 2.51 20,000 10,000 0.1
25/11/2013
2.54
 1,343,550 2.60 2.66 2.54 13,700 0 0.1
22/11/2013
2.60
 2,380,190 2.60 2.66 2.57 50,000 0 0.4
21/11/2013
2.60
 3,011,030 2.69 2.82 2.60 0 10,000 -0.1
20/11/2013
2.69
 1,414,850 2.66 2.73 2.66 3,700 0 0.0
19/11/2013
2.66
 1,275,570 2.66 2.73 2.66 15,000 17,800 -0.0
18/11/2013
2.66
 3,039,250 2.69 2.76 2.66 103,500 8,100 0.8
15/11/2013
2.69
 1,892,630 2.66 2.73 2.63 519,000 28,000 4.3
14/11/2013
2.66
 1,705,640 2.60 2.66 2.57 30,000 134,930 -0.9
13/11/2013
2.60
 2,753,000 2.57 2.63 2.54 350,000 71,000 2.3
12/11/2013
2.57
 3,394,070 2.69 2.69 2.54 0 19,500 -0.2
11/11/2013
2.69
 2,243,640 2.66 2.73 2.63 7,300 0 0.1
08/11/2013
2.66
 3,775,410 2.54 2.69 2.51 980,000 100 8.3
07/11/2013
2.54
 5,878,130 2.42 2.57 2.39 360,000 900 2.9
06/11/2013
2.42
 1,751,890 2.39 2.45 2.36 0 600 -0.0
05/11/2013
2.39
 1,107,940 2.39 2.45 2.36 0 0 0
04/11/2013
2.39
 1,765,430 2.33 2.42 2.33 7,580 40,000 -0.2
01/11/2013
2.33
 727,900 2.30 2.36 2.30 12,600 50,000 -0.3
31/10/2013
2.30
 550,070 2.30 2.33 2.27 0 3,000 -0.0
30/10/2013
2.30
 549,010 2.33 2.36 2.30 20,000 5,000 0.1
29/10/2013
2.33
 1,169,510 2.30 2.33 2.27 300,000 0 2.2
28/10/2013
2.30
 971,660 2.27 2.33 2.27 223,000 0 1.7
25/10/2013
2.27
 1,977,050 2.27 2.30 2.24 9,400 0 0.1
24/10/2013
2.27
 3,248,170 2.42 2.42 2.27 0 0 0
23/10/2013
2.42
 2,272,850 2.42 2.48 2.39 3,800 0 0.0
22/10/2013
2.42
 1,630,480 2.42 2.45 2.39 77,000 9,000 0.5
21/10/2013
2.42
 3,072,310 2.42 2.51 2.42 75,100 0 0.6
18/10/2013
2.42
 2,695,730 2.36 2.45 2.33 770 0 0.0
17/10/2013
2.36
 2,047,260 2.36 2.42 2.33 40,100 0 0.3
16/10/2013
2.36
 2,348,940 2.33 2.42 2.36 10,000 0 0.1
15/10/2013
2.33
 2,537,560 2.20 2.33 2.20 23,900 13,050 0.1
14/10/2013
2.20
 2,214,360 2.30 2.30 2.17 0 80,000 -0.6
11/10/2013
2.30
 1,610,070 2.33 2.39 2.30 0 0 0
10/10/2013
2.33
 3,306,280 2.33 2.42 2.30 21,000 59,860 -0.3
09/10/2013
2.33
 3,514,960 2.42 2.45 2.33 6,700 0 0.1
08/10/2013
2.42
 2,668,670 2.48 2.48 2.39 32,000 4,000 0.2
07/10/2013
2.48
 2,308,470 2.39 2.51 2.36 32,020 0 0.3
04/10/2013
2.39
 2,343,750 2.33 2.39 2.27 15,000 0 0.1
03/10/2013
2.33
 2,832,900 2.33 2.33 2.24 4,000 700 0.0
02/10/2013
2.33
 2,471,180 2.27 2.39 2.30 6,000 0 0.0
01/10/2013
2.27
 5,245,570 2.20 2.36 2.24 29,010 20,100 0.1
30/09/2013
2.20
 3,317,600 2.08 2.20 2.08 0 0 0
27/09/2013
2.08
 1,640,870 2.08 2.14 2.05 35,100 100 0.2
26/09/2013
2.08
 2,038,470 2.02 2.11 2.02 0 0 0
25/09/2013
2.02
 7,487,520 1.93 2.05 1.90 103,560 20,000 0.5
24/09/2013
1.93
 1,305,100 1.81 1.93 1.93 29,140 0 0.2
23/09/2013
1.81
 513,030 1.71 1.81 1.78 0 57,000 -0.3
20/09/2013
1.71
 10,411,610 1.78 1.84 1.71 45,950 9,756,690 -54.9
19/09/2013
1.78
 1,319,690 1.78 1.84 1.75 0 691,140 -4.0
18/09/2013
1.78
 488,120 1.81 1.81 1.75 0 133,280 -0.8
17/09/2013
1.81
 299,160 1.84 1.84 1.81 0 135,000 -0.8
16/09/2013
1.84
 427,820 1.87 1.90 1.84 0 60,700 -0.4
13/09/2013
1.87
 1,166,180 1.78 1.87 1.78 0 300,000 -1.8
12/09/2013
1.78
 655,930 1.84 1.84 1.78 100 319,800 -1.9
11/09/2013
1.84
 763,980 1.87 1.90 1.81 820 184,000 -1.1
10/09/2013
1.87
 377,690 1.93 1.93 1.84 0 0 0
09/09/2013
1.93
 1,524,190 2.05 2.05 1.93 70,100 38,000 0.2
06/09/2013
2.05
 139,270 2.05 2.08 2.02 19,000 0 0.1
05/09/2013
2.05
 347,900 2.05 2.08 2.02 250 207,040 -1.4
04/09/2013
2.05
 332,650 2.11 2.11 2.05 17,460 40,000 -0.1
03/09/2013
2.11
 359,500 2.14 2.14 2.08 0 294,520 -2.0
30/08/2013
2.14
 212,190 2.08 2.14 2.08 3,000 10,000 -0.0
29/08/2013
2.08
 478,480 2.11 2.14 2.08 38,000 241,130 -1.4
28/08/2013
2.11
 505,570 2.17 2.17 2.11 0 43,950 -0.3
27/08/2013
2.17
 214,130 2.17 2.20 2.14 0 10,050 -0.1
26/08/2013
2.17
 467,160 2.17 2.20 2.14 0 211,260 -1.5
23/08/2013
2.17
 341,860 2.24 2.24 2.17 35,550 0 0.3
22/08/2013
2.24
 351,540 2.24 2.27 2.17 0 74,600 -0.5
21/08/2013
2.24
 249,180 2.20 2.27 2.20 0 139,900 -1.0
20/08/2013
2.20
 672,400 2.27 2.30 2.20 20 489,090 -3.6
19/08/2013
2.27
 526,950 2.27 2.33 2.24 0 144,000 -1.1
16/08/2013
2.27
 161,440 2.27 2.30 2.24 2,510 0 0.0
15/08/2013
2.27
 370,340 2.17 2.27 2.14 0 0 0
14/08/2013
2.17
 284,380 2.14 2.24 2.14 1,500 0 0.0
13/08/2013
2.14
 316,910 2.27 2.30 2.14 0 11,490 -0.1
12/08/2013
2.27
 198,080 2.30 2.30 2.27 6,000 12,000 -0.0
09/08/2013
2.30
 556,550 2.30 2.33 2.27 7,300 18,360 -0.1
08/08/2013
2.30
 161,840 2.33 2.36 2.30 0 104,000 -0.8
07/08/2013
2.33
 216,670 2.33 2.36 2.33 0 120,000 -0.9
06/08/2013
2.33
 208,150 2.33 2.36 2.30 0 47,800 -0.4
05/08/2013
2.33
 132,790 2.33 2.36 2.33 0 0 0
02/08/2013
2.33
 69,780 2.33 2.36 2.33 0 0 0
01/08/2013
2.33
 1,086,240 2.36 2.39 2.33 0 934,200 -7.1
31/07/2013
2.36
 143,580 2.33 2.36 2.33 0 0 0
30/07/2013
2.33
 318,370 2.33 2.36 2.30 100 5,050 -0.0
29/07/2013
2.33
 398,600 2.39 2.39 2.33 0 0 0
26/07/2013
2.39
 481,720 2.39 2.42 2.39 0 0 0
25/07/2013
2.39
 424,460 2.42 2.45 2.39 5,000 16,100 -0.1
24/07/2013
2.42
 402,870 2.45 2.45 2.39 22,860 27,550 -0.0
23/07/2013
2.45
 401,480 2.45 2.48 2.42 100 0 0.0
22/07/2013
2.45
 111,170 2.48 2.51 2.45 0 0 0
19/07/2013
2.48
 231,170 2.48 2.51 2.45 0 0 0
18/07/2013
2.48
 446,070 2.48 2.51 2.45 0 0 0
17/07/2013
2.48
 149,090 2.48 2.51 2.48 15,900 0 0.1
16/07/2013
2.48
 277,350 2.48 2.51 2.45 0 50,800 -0.4
15/07/2013
2.48
 121,060 2.51 2.54 2.48 0 0 0
12/07/2013
2.51
 383,650 2.48 2.54 2.48 7,600 3,000 0.0
11/07/2013
2.48
 495,720 2.48 2.51 2.42 1,500 970 0.0
10/07/2013
2.48
 348,080 2.48 2.51 2.45 27,140 150,000 -1.0
09/07/2013
2.48
 211,490 2.48 2.51 2.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |