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)
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
02/11/2012
2.23
 639,990 2.35 2.35 2.23 111,420 1,500 0.9
01/11/2012
2.35
 65,100 2.35 2.38 2.35 10,000 2,200 0.1
31/10/2012
2.35
 89,200 2.38 2.41 2.32 25,210 12,000 0.1
30/10/2012
2.38
 137,300 2.38 2.41 2.35 10,000 0 0.1
29/10/2012
2.38
 59,770 2.41 2.44 2.38 10,950 0 0.1
26/10/2012
2.41
 61,120 2.35 2.44 2.38 24,790 0 0.2
25/10/2012
2.35
 123,190 2.41 2.41 2.32 500 0 0.0
24/10/2012
2.41
 103,540 2.41 2.44 2.38 10,570 0 0.1
23/10/2012
2.41
 116,450 2.41 2.44 2.41 1,600 0 0.0
22/10/2012
2.41
 134,910 2.44 2.44 2.38 8,740 0 0.1
19/10/2012
2.44
 370,610 2.49 2.49 2.38 25,410 0 0.2
18/10/2012
2.49
 117,220 2.49 2.52 2.46 22,000 0 0.2
17/10/2012
2.49
 249,230 2.52 2.58 2.46 8,600 110 0.1
16/10/2012
2.52
 448,310 2.41 2.52 2.41 0 32,300 -0.3
15/10/2012
2.41
 327,860 2.49 2.52 2.41 0 3,000 -0.0
12/10/2012
2.49
 251,950 2.52 2.55 2.46 8,000 20,000 -0.1
11/10/2012
2.52
 388,770 2.55 2.64 2.52 0 24,160 -0.2
10/10/2012
2.55
 287,630 2.52 2.58 2.46 0 5,000 -0.0
09/10/2012
2.52
 920,890 2.44 2.55 2.44 288,000 100 2.5
08/10/2012
2.44
 532,660 2.32 2.44 2.29 168,950 0 1.4
05/10/2012
2.32
 262,700 2.26 2.32 2.26 143,620 0 1.2
04/10/2012
2.26
 56,340 2.29 2.29 2.23 0 0 0
03/10/2012
2.29
 131,280 2.23 2.29 2.23 400 0 0.0
02/10/2012
2.23
 264,530 2.26 2.29 2.21 100 52,000 -0.4
01/10/2012
2.26
 312,210 2.38 2.38 2.26 28,070 0 0.2
28/09/2012
2.38
 261,760 2.44 2.44 2.38 14,940 0 0.1
27/09/2012
2.44
 100,290 2.46 2.46 2.41 20,000 0 0.2
26/09/2012
2.46
 149,250 2.41 2.49 2.44 10,700 0 0.1
25/09/2012
2.41
 162,560 2.41 2.44 2.38 0 0 0
24/09/2012
2.41
 107,220 2.49 2.49 2.41 6,000 5,020 0.0
21/09/2012
2.49
 293,430 2.38 2.49 2.41 139,490 0 1.2
20/09/2012
2.38
 252,420 2.46 2.46 2.38 0 45,000 -0.4
19/09/2012
2.46
 316,050 2.44 2.46 2.38 48,600 0 0.4
18/09/2012
2.44
 394,750 2.55 2.55 2.44 0 54,100 -0.5
17/09/2012
2.55
 191,930 2.64 2.64 2.55 14,150 0 0.1
14/09/2012
2.64
 272,390 2.55 2.64 2.58 5,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |