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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |