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)
20/01/2014
2.67
 1,181,450 2.70 2.73 2.64 332,200 0 3.1
17/01/2014
2.70
 1,482,280 2.76 2.79 2.70 222,000 8,400 2.0
16/01/2014
2.76
 991,950 2.76 2.79 2.70 102,730 0 1.0
15/01/2014
2.76
 1,979,640 2.73 2.82 2.73 301,940 3,000 2.9
14/01/2014
2.73
 2,996,970 2.67 2.82 2.67 842,360 0 8.0
13/01/2014
2.67
 2,028,590 2.67 2.76 2.67 5,000 0 0.0
10/01/2014
2.67
 1,585,660 2.70 2.76 2.67 14,100 10 0.1
09/01/2014
2.70
 998,680 2.70 2.73 2.67 0 37,380 -0.3
08/01/2014
2.70
 1,124,360 2.67 2.73 2.64 4,210 0 0.0
07/01/2014
2.67
 1,702,170 2.73 2.76 2.67 4,500 0 0.0
06/01/2014
2.73
 2,426,600 2.58 2.73 2.64 50,000 0 0.5
03/01/2014
2.58
 796,890 2.58 2.64 2.55 0 0 0
02/01/2014
2.58
 925,640 2.61 2.67 2.58 18,700 0 0.2
31/12/2013
2.61
 936,300 2.55 2.64 2.55 0 0 0
30/12/2013
2.55
 2,069,510 2.61 2.64 2.55 10,000 0 0.1
27/12/2013
2.61
 1,592,360 2.67 2.70 2.61 7,100 20,730 -0.1
26/12/2013
2.67
 1,484,860 2.73 2.76 2.67 0 100,770 -0.9
25/12/2013
2.73
 1,075,660 2.73 2.76 2.70 6,800 0 0.1
24/12/2013
2.73
 1,462,180 2.79 2.82 2.70 0 7,600 -0.1
23/12/2013
2.79
 4,207,590 2.61 2.79 2.76 0 90 -0.0
20/12/2013
2.61
 1,531,520 2.61 2.67 2.58 0 15,000 -0.1
19/12/2013
2.61
 2,392,250 2.52 2.67 2.52 0 46,700 -0.4
18/12/2013
2.52
 627,180 2.55 2.55 2.50 0 0 0
17/12/2013
2.55
 790,230 2.50 2.55 2.50 0 0 0
16/12/2013
2.50
 368,480 2.50 2.52 2.47 0 0 0
13/12/2013
2.50
 539,170 2.52 2.55 2.47 7,600 4,600 0.0
12/12/2013
2.52
 1,274,050 2.47 2.52 2.44 0 5,000 -0.0
11/12/2013
2.47
 1,919,920 2.52 2.52 2.44 70,000 0 0.6
10/12/2013
2.52
 1,686,810 2.55 2.58 2.50 0 17,500 -0.2
09/12/2013
2.55
 2,455,110 2.64 2.67 2.55 5,000 10,000 -0.0
06/12/2013
2.64
 1,165,970 2.64 2.67 2.64 75,300 0 0.7
05/12/2013
2.64
 1,557,530 2.64 2.70 2.61 0 10 -0.0
04/12/2013
2.64
 1,984,770 2.58 2.67 2.58 128,800 0 1.2
03/12/2013
2.58
 1,761,880 2.58 2.67 2.58 0 40,460 -0.4
02/12/2013
2.58
 1,228,790 2.58 2.61 2.52 73,200 0 0.6
29/11/2013
2.58
 2,016,520 2.67 2.67 2.55 54,940 0 0.5
28/11/2013
2.67
 2,015,400 2.64 2.70 2.61 232,630 22,540 1.9
27/11/2013
2.64
 3,070,190 2.55 2.70 2.55 0 0 0
26/11/2013
2.55
 3,828,010 2.41 2.55 2.38 20,000 10,000 0.1
25/11/2013
2.41
 1,343,550 2.47 2.52 2.41 13,700 0 0.1
22/11/2013
2.47
 2,380,190 2.47 2.52 2.44 50,000 0 0.4
21/11/2013
2.47
 3,011,030 2.55 2.67 2.47 0 10,000 -0.1
20/11/2013
2.55
 1,414,850 2.52 2.58 2.52 3,700 0 0.0
19/11/2013
2.52
 1,275,570 2.52 2.58 2.52 15,000 17,800 -0.0
18/11/2013
2.52
 3,039,250 2.55 2.61 2.52 103,500 8,100 0.8
15/11/2013
2.55
 1,892,630 2.52 2.58 2.50 519,000 28,000 4.3
14/11/2013
2.52
 1,705,640 2.47 2.52 2.44 30,000 134,930 -0.9
13/11/2013
2.47
 2,753,000 2.44 2.50 2.41 350,000 71,000 2.3
12/11/2013
2.44
 3,394,070 2.55 2.55 2.41 0 19,500 -0.2
11/11/2013
2.55
 2,243,640 2.52 2.58 2.50 7,300 0 0.1
08/11/2013
2.52
 3,775,410 2.41 2.55 2.38 980,000 100 8.3
07/11/2013
2.41
 5,878,130 2.29 2.44 2.26 360,000 900 2.9
06/11/2013
2.29
 1,751,890 2.26 2.32 2.23 0 600 -0.0
05/11/2013
2.26
 1,107,940 2.26 2.32 2.23 0 0 0
04/11/2013
2.26
 1,765,430 2.21 2.29 2.21 7,580 40,000 -0.2
01/11/2013
2.21
 727,900 2.18 2.23 2.18 12,600 50,000 -0.3
31/10/2013
2.18
 550,070 2.18 2.21 2.15 0 3,000 -0.0
30/10/2013
2.18
 549,010 2.21 2.23 2.18 20,000 5,000 0.1
29/10/2013
2.21
 1,169,510 2.18 2.21 2.15 300,000 0 2.2
28/10/2013
2.18
 971,660 2.15 2.21 2.15 223,000 0 1.7
25/10/2013
2.15
 1,977,050 2.15 2.18 2.12 9,400 0 0.1
24/10/2013
2.15
 3,248,170 2.29 2.29 2.15 0 0 0
23/10/2013
2.29
 2,272,850 2.29 2.35 2.26 3,800 0 0.0
22/10/2013
2.29
 1,630,480 2.29 2.32 2.26 77,000 9,000 0.5
21/10/2013
2.29
 3,072,310 2.29 2.38 2.29 75,100 0 0.6
18/10/2013
2.29
 2,695,730 2.23 2.32 2.21 770 0 0.0
17/10/2013
2.23
 2,047,260 2.23 2.29 2.21 40,100 0 0.3
16/10/2013
2.23
 2,348,940 2.21 2.29 2.23 10,000 0 0.1
15/10/2013
2.21
 2,537,560 2.09 2.21 2.09 23,900 13,050 0.1
14/10/2013
2.09
 2,214,360 2.18 2.18 2.06 0 80,000 -0.6
11/10/2013
2.18
 1,610,070 2.21 2.26 2.18 0 0 0
10/10/2013
2.21
 3,306,280 2.21 2.29 2.18 21,000 59,860 -0.3
09/10/2013
2.21
 3,514,960 2.29 2.32 2.21 6,700 0 0.1
08/10/2013
2.29
 2,668,670 2.35 2.35 2.26 32,000 4,000 0.2
07/10/2013
2.35
 2,308,470 2.26 2.38 2.23 32,020 0 0.3
04/10/2013
2.26
 2,343,750 2.21 2.26 2.15 15,000 0 0.1
03/10/2013
2.21
 2,832,900 2.21 2.21 2.12 4,000 700 0.0
02/10/2013
2.21
 2,471,180 2.15 2.26 2.18 6,000 0 0.0
01/10/2013
2.15
 5,245,570 2.09 2.23 2.12 29,010 20,100 0.1
30/09/2013
2.09
 3,317,600 1.97 2.09 1.97 0 0 0
27/09/2013
1.97
 1,640,870 1.97 2.03 1.94 35,100 100 0.2
26/09/2013
1.97
 2,038,470 1.92 2.00 1.92 0 0 0
25/09/2013
1.92
 7,487,520 1.83 1.94 1.80 103,560 20,000 0.5
24/09/2013
1.83
 1,305,100 1.71 1.83 1.83 29,140 0 0.2
23/09/2013
1.71
 513,030 1.63 1.71 1.68 0 57,000 -0.3
20/09/2013
1.63
 10,411,610 1.68 1.74 1.63 45,950 9,756,690 -54.9
19/09/2013
1.68
 1,319,690 1.68 1.74 1.65 0 691,140 -4.0
18/09/2013
1.68
 488,120 1.71 1.71 1.65 0 133,280 -0.8
17/09/2013
1.71
 299,160 1.74 1.74 1.71 0 135,000 -0.8
16/09/2013
1.74
 427,820 1.77 1.80 1.74 0 60,700 -0.4
13/09/2013
1.77
 1,166,180 1.68 1.77 1.68 0 300,000 -1.8
12/09/2013
1.68
 655,930 1.74 1.74 1.68 100 319,800 -1.9
11/09/2013
1.74
 763,980 1.77 1.80 1.71 820 184,000 -1.1
10/09/2013
1.77
 377,690 1.83 1.83 1.74 0 0 0
09/09/2013
1.83
 1,524,190 1.94 1.94 1.83 70,100 38,000 0.2
06/09/2013
1.94
 139,270 1.94 1.97 1.92 19,000 0 0.1
05/09/2013
1.94
 347,900 1.94 1.97 1.92 250 207,040 -1.4
04/09/2013
1.94
 332,650 2.00 2.00 1.94 17,460 40,000 -0.1
03/09/2013
2.00
 359,500 2.03 2.03 1.97 0 294,520 -2.0
30/08/2013
2.03
 212,190 1.97 2.03 1.97 3,000 10,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |