CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

10.60
0
(0%)
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
(2025-12-29) 		-0.15 -1.40% 70,015,900 -1,758,100 -19.3
10.50
11.35
10.60
2 tháng
(2025-12-01) 		-1.20 -10.17% 136,704,800 -3,425,500 -38.2
10.50
12.20
10.60
3 tháng
(2025-10-30) 		-1.75 -14.17% 186,120,300 -5,027,300 -57.7
10.50
12.50
10.60
6 tháng
(2025-08-01) 		-0.21 -1.96% 580,081,000 -3,138,800 -36.6
10.50
14.20
10.60
12 tháng
(2025-02-03) 		-0.83 -7.25% 943,069,400 -1,267,943 -21.4
8.67
14.20
10.60
24 tháng
(2024-02-15) 		-0.10 -0.90% 1,586,259,300 -7,512,527 -122.1
8.67
14.20
10.60
36 tháng
(2023-02-13) 		3.72 54.04% 2,233,200,300 -6,444,087 -115.9
6.88
14.20
10.60
60 tháng
(2021-02-23) 		-4.79 -31.11% 4,268,017,900 4,653,831 189.0
5.06
20.05
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/04/2013
2.81
 529,680 2.81 2.89 2.81 0 49,920 -0.5
01/04/2013
2.81
 319,580 2.75 2.84 2.69 1,140 5,000 -0.0
29/03/2013
2.75
 359,870 2.75 2.75 2.64 5,880 0 0.1
28/03/2013
2.75
 239,060 2.78 2.78 2.72 3,100 10,000 -0.1
27/03/2013
2.78
 354,500 2.84 2.84 2.75 74,500 0 0.7
26/03/2013
2.84
 268,430 2.89 2.92 2.84 20,000 0 0.2
25/03/2013
2.89
 407,000 2.81 2.89 2.78 140,970 0 1.4
22/03/2013
2.81
 589,670 2.89 2.92 2.75 6,000 1,000 0.0
21/03/2013
2.89
 445,810 2.89 2.98 2.89 0 10,000 -0.1
20/03/2013
2.89
 616,380 2.92 2.98 2.86 0 18,420 -0.2
19/03/2013
2.92
 480,690 3.01 3.01 2.89 0 580 -0.0
18/03/2013
3.01
 884,010 2.92 3.12 2.95 115,370 0 1.2
15/03/2013
2.92
 2,064,570 2.75 2.92 2.78 504,020 269,200 2.4
14/03/2013
2.75
 830,440 2.69 2.84 2.66 0 264,750 -2.5
13/03/2013
2.69
 600,270 2.75 2.78 2.66 132,240 125,000 0.1
12/03/2013
2.75
 511,300 2.81 2.86 2.66 19,500 147,850 -1.2
11/03/2013
2.81
 741,320 2.66 2.84 2.66 7,950 200,000 -1.8
08/03/2013
2.66
 378,110 2.64 2.72 2.66 62,200 180,000 -1.1
07/03/2013
2.64
 398,550 2.69 2.72 2.64 98,040 179,010 -0.8
06/03/2013
2.69
 390,230 2.64 2.72 2.64 53,100 185,000 -1.2
05/03/2013
2.64
 416,070 2.72 2.72 2.61 69,000 110,000 -0.4
04/03/2013
2.72
 867,080 2.92 2.92 2.72 20,200 430,000 -3.9
01/03/2013
2.92
 373,340 2.95 2.98 2.89 0 154,000 -1.6
28/02/2013
2.95
 707,350 2.86 3.01 2.92 19,000 200,500 -1.9
27/02/2013
2.86
 634,760 2.95 2.95 2.78 15,000 356,820 -3.4
26/02/2013
2.95
 520,610 3.15 3.15 2.95 0 122,350 -1.3
25/02/2013
3.15
 322,820 3.09 3.21 3.09 13,370 0 0.1
22/02/2013
3.09
 698,210 3.18 3.27 3.01 940 15,500 -0.2
21/02/2013
3.18
 1,188,460 3.41 3.41 3.18 0 43,000 -0.5
20/02/2013
3.41
 502,810 3.41 3.44 3.32 138,440 0 1.6
19/02/2013
3.41
 711,930 3.47 3.50 3.38 155,840 28,140 1.5
18/02/2013
3.47
 1,169,060 3.27 3.47 3.24 460,500 0 5.4
08/02/2013
3.27
 565,670 3.24 3.29 3.21 0 7,000 -0.1
07/02/2013
3.24
 436,430 3.24 3.32 3.24 0 2,700 -0.0
06/02/2013
3.24
 578,770 3.09 3.29 3.15 238,320 2,000 2.7
05/02/2013
3.09
 491,310 3.18 3.18 3.07 2,200 600 0.0
04/02/2013
3.18
 583,390 3.29 3.29 3.18 63,000 14,000 0.6
01/02/2013
3.29
 530,370 3.15 3.29 3.09 150,690 40,000 1.3
31/01/2013
3.15
 1,369,000 3.24 3.41 3.15 45,720 50,000 -0.1
30/01/2013
3.24
 2,418,460 3.04 3.24 3.04 734,850 2,000 8.1
29/01/2013
3.04
 589,480 3.04 3.07 2.95 300,390 0 3.2
28/01/2013
3.04
 596,440 3.07 3.15 3.04 47,540 2,000 0.5
25/01/2013
3.07
 478,090 2.89 3.07 2.89 153,660 0 1.6
24/01/2013
2.89
 142,200 2.81 2.89 2.81 0 10,840 -0.1
23/01/2013
2.81
 296,360 2.75 2.81 2.72 62,840 8,000 0.5
22/01/2013
2.75
 498,480 2.81 2.84 2.72 114,000 0 1.1
21/01/2013
2.81
 227,920 2.89 2.92 2.81 7,100 0 0.1
18/01/2013
2.89
 404,140 2.98 2.98 2.84 22,430 90 0.2
17/01/2013
2.98
 614,810 3.15 3.15 2.98 23,000 12,000 0.1
16/01/2013
3.15
 1,185,520 3.15 3.24 3.12 25,070 18,200 0.1
15/01/2013
3.15
 491,520 3.09 3.18 3.07 74,530 18,000 0.6
14/01/2013
3.09
 541,350 3.15 3.15 3.04 56,580 47,000 0.1
11/01/2013
3.15
 2,142,150 3.01 3.15 3.09 384,970 10,610 4.1
10/01/2013
3.01
 438,920 2.89 3.01 2.81 276,380 2,500 2.8
09/01/2013
2.89
 2,138,500 2.78 2.89 2.75 984,550 40,600 9.5
08/01/2013
2.78
 767,930 2.78 2.78 2.69 93,160 0 0.9
07/01/2013
2.78
 911,470 2.75 2.81 2.72 479,760 36,500 4.3
04/01/2013
2.75
 690,320 2.69 2.78 2.64 183,170 190 1.7
03/01/2013
2.69
 935,840 2.75 2.78 2.64 138,010 10,800 1.2
02/01/2013
2.75
 677,370 2.64 2.75 2.64 22,400 0 0.2
28/12/2012
2.64
 295,560 2.64 2.66 2.58 5,070 0 0.0
27/12/2012
2.64
 718,820 2.66 2.75 2.64 2,500 0 0.0
26/12/2012
2.66
 436,010 2.61 2.69 2.58 1,810 0 0.0
25/12/2012
2.61
 449,720 2.66 2.66 2.58 104,410 0 1.0
24/12/2012
2.66
 888,640 2.64 2.69 2.58 338,720 85,390 2.3
21/12/2012
2.64
 745,540 2.61 2.64 2.52 345,280 12,000 3.1
20/12/2012
2.61
 1,406,430 2.49 2.61 2.55 548,070 20,100 4.8
19/12/2012
2.49
 1,377,230 2.38 2.49 2.44 25,000 0 0.2
18/12/2012
2.38
 239,350 2.41 2.44 2.38 0 0 0
17/12/2012
2.41
 220,470 2.41 2.44 2.38 460 0 0.0
14/12/2012
2.41
 149,170 2.41 2.44 2.38 18,950 0 0.2
13/12/2012
2.41
 228,170 2.44 2.44 2.41 0 27,600 -0.2
12/12/2012
2.44
 327,120 2.41 2.49 2.38 0 0 0
11/12/2012
2.41
 379,570 2.41 2.41 2.38 199,280 24,900 1.5
10/12/2012
2.41
 194,620 2.32 2.44 2.32 0 5,000 -0.0
07/12/2012
2.32
 115,210 2.35 2.38 2.32 14,040 0 0.1
06/12/2012
2.35
 111,100 2.35 2.38 2.35 19,000 26,000 -0.1
05/12/2012
2.35
 256,800 2.32 2.41 2.32 15,170 0 0.1
04/12/2012
2.32
 120,270 2.32 2.35 2.29 0 800 -0.0
03/12/2012
2.32
 204,310 2.26 2.32 2.26 145,540 0 1.2
30/11/2012
2.26
 89,820 2.29 2.32 2.26 12,190 0 0.1
29/11/2012
2.29
 60,990 2.29 2.32 2.29 0 0 0
28/11/2012
2.29
 94,160 2.29 2.32 2.29 18,690 0 0.1
27/11/2012
2.29
 45,140 2.26 2.29 2.26 19,000 7,930 0.1
26/11/2012
2.26
 165,470 2.29 2.32 2.26 23,600 3,210 0.2
23/11/2012
2.29
 76,780 2.32 2.35 2.29 0 9,320 -0.1
22/11/2012
2.32
 111,770 2.32 2.35 2.29 0 2,720 -0.0
21/11/2012
2.32
 68,240 2.32 2.32 2.32 220 0 0.0
20/11/2012
2.32
 93,620 2.29 2.35 2.29 0 21,000 -0.2
19/11/2012
2.29
 75,260 2.35 2.35 2.29 32,240 0 0.3
16/11/2012
2.35
 83,890 2.32 2.35 2.29 35,420 9,260 0.2
15/11/2012
2.32
 145,810 2.35 2.38 2.29 17,500 22,430 -0.0
14/11/2012
2.35
 119,350 2.38 2.44 2.35 8,580 310 0.1
13/11/2012
2.38
 236,360 2.41 2.41 2.35 0 18,000 -0.2
12/11/2012
2.41
 333,470 2.32 2.41 2.32 0 43,000 -0.4
09/11/2012
2.32
 96,770 2.32 2.32 2.29 9,300 0 0.1
08/11/2012
2.32
 138,950 2.26 2.32 2.23 89,040 21,880 0.5
07/11/2012
2.26
 166,370 2.18 2.26 2.21 45,000 3,000 0.3
06/11/2012
2.18
 136,360 2.21 2.23 2.18 0 0 0
05/11/2012
2.21
 191,190 2.23 2.29 2.21 18,190 4,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |