CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

7.18
-0.02
(-0.28%)
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
(2026-07-01) 		-1.91 -20.97% 39,550,600 1,098,042 0
6.69
9.11
7.18
2 tháng
(2026-06-01) 		-1.96 -21.43% 56,020,000 947,776 0
6.69
9.20
7.18
3 tháng
(2026-05-04) 		-2.51 -25.88% 85,124,000 -1,004,991 0
6.69
9.71
7.18
6 tháng
(2026-02-02) 		-2.85 -28.32% 230,017,500 -3,261,997 -22.9
6.69
10.33
7.18
12 tháng
(2025-08-05) 		-3.09 -30% 813,936,900 -9,666,597 -93.1
6.69
13.46
7.18
24 tháng
(2024-08-12) 		-3.14 -30.34% 1,339,113,000 -7,574,395 -74.8
6.69
13.46
7.18
36 tháng
(2023-08-16) 		-3.73 -34.13% 2,056,188,900 -12,211,324 -154.9
6.69
13.46
7.18
60 tháng
(2021-08-26) 		-6.31 -46.70% 3,673,584,300 -3,014,666 99.3
4.80
19
7.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2013
2.47
 308,940 2.44 2.50 2.44 33,950 0 0.3
10/05/2013
2.44
 327,530 2.47 2.52 2.44 0 0 0
09/05/2013
2.47
 450,000 2.44 2.52 2.42 0 3,140 -0.0
08/05/2013
2.44
 216,140 2.42 2.44 2.39 67,880 0 0.6
07/05/2013
2.42
 364,560 2.50 2.52 2.42 0 43,580 -0.4
06/05/2013
2.50
 1,048,110 2.36 2.50 2.39 0 0 0
03/05/2013
2.36
 66,690 2.33 2.36 2.31 0 0 0
02/05/2013
2.33
 166,630 2.39 2.39 2.31 0 37,920 -0.3
26/04/2013
2.39
 185,020 2.36 2.39 2.33 5,200 0 0.0
25/04/2013
2.36
 398,590 2.31 2.39 2.31 0 87,500 -0.8
24/04/2013
2.31
 194,090 2.31 2.33 2.31 0 69,230 -0.6
23/04/2013
2.31
 344,650 2.28 2.36 2.31 0 145,240 -1.2
22/04/2013
2.28
 278,180 2.36 2.39 2.28 200 0 0.0
18/04/2013
2.36
 724,100 2.50 2.50 2.33 0 325,040 -2.9
17/04/2013
2.50
 256,800 2.47 2.52 2.47 12,200 10,000 0.0
16/04/2013
2.47
 575,550 2.50 2.50 2.42 0 271,510 -2.5
15/04/2013
2.50
 685,970 2.58 2.58 2.50 22,800 0 0.2
12/04/2013
2.58
 503,660 2.63 2.66 2.55 0 0 0
11/04/2013
2.63
 1,426,910 2.71 2.71 2.55 57,930 1,280,170 -11.8
10/04/2013
2.71
 925,800 2.74 2.82 2.71 348,440 265,540 0.9
09/04/2013
2.74
 719,770 2.66 2.80 2.66 180,000 75,430 1.0
08/04/2013
2.66
 510,520 2.66 2.74 2.63 113,000 0 1.1
05/04/2013
2.66
 200,490 2.58 2.66 2.55 1,500 0 0.0
04/04/2013
2.58
 215,090 2.63 2.66 2.58 0 15,270 -0.1
03/04/2013
2.63
 297,100 2.66 2.69 2.61 500 42,500 -0.4
02/04/2013
2.66
 529,680 2.66 2.74 2.66 0 49,920 -0.5
01/04/2013
2.66
 319,580 2.61 2.69 2.55 1,140 5,000 -0.0
29/03/2013
2.61
 359,870 2.61 2.61 2.50 5,880 0 0.1
28/03/2013
2.61
 239,060 2.63 2.63 2.58 3,100 10,000 -0.1
27/03/2013
2.63
 354,500 2.69 2.69 2.61 74,500 0 0.7
26/03/2013
2.69
 268,430 2.74 2.77 2.69 20,000 0 0.2
25/03/2013
2.74
 407,000 2.66 2.74 2.63 140,970 0 1.4
22/03/2013
2.66
 589,670 2.74 2.77 2.61 6,000 1,000 0.0
21/03/2013
2.74
 445,810 2.74 2.82 2.74 0 10,000 -0.1
20/03/2013
2.74
 616,380 2.77 2.82 2.71 0 18,420 -0.2
19/03/2013
2.77
 480,690 2.85 2.85 2.74 0 580 -0.0
18/03/2013
2.85
 884,010 2.77 2.96 2.80 115,370 0 1.2
15/03/2013
2.77
 2,064,570 2.61 2.77 2.63 504,020 269,200 2.4
14/03/2013
2.61
 830,440 2.55 2.69 2.52 0 264,750 -2.5
13/03/2013
2.55
 600,270 2.61 2.63 2.52 132,240 125,000 0.1
12/03/2013
2.61
 511,300 2.66 2.71 2.52 19,500 147,850 -1.2
11/03/2013
2.66
 741,320 2.52 2.69 2.52 7,950 200,000 -1.8
08/03/2013
2.52
 378,110 2.50 2.58 2.52 62,200 180,000 -1.1
07/03/2013
2.50
 398,550 2.55 2.58 2.50 98,040 179,010 -0.8
06/03/2013
2.55
 390,230 2.50 2.58 2.50 53,100 185,000 -1.2
05/03/2013
2.50
 416,070 2.58 2.58 2.47 69,000 110,000 -0.4
04/03/2013
2.58
 867,080 2.77 2.77 2.58 20,200 430,000 -3.9
01/03/2013
2.77
 373,340 2.80 2.82 2.74 0 154,000 -1.6
28/02/2013
2.80
 707,350 2.71 2.85 2.77 19,000 200,500 -1.9
27/02/2013
2.71
 634,760 2.80 2.80 2.63 15,000 356,820 -3.4
26/02/2013
2.80
 520,610 2.99 2.99 2.80 0 122,350 -1.3
25/02/2013
2.99
 322,820 2.93 3.04 2.93 13,370 0 0.1
22/02/2013
2.93
 698,210 3.01 3.09 2.85 940 15,500 -0.2
21/02/2013
3.01
 1,188,460 3.23 3.23 3.01 0 43,000 -0.5
20/02/2013
3.23
 502,810 3.23 3.26 3.15 138,440 0 1.6
19/02/2013
3.23
 711,930 3.29 3.31 3.20 155,840 28,140 1.5
18/02/2013
3.29
 1,169,060 3.09 3.29 3.07 460,500 0 5.4
08/02/2013
3.09
 565,670 3.07 3.12 3.04 0 7,000 -0.1
07/02/2013
3.07
 436,430 3.07 3.15 3.07 0 2,700 -0.0
06/02/2013
3.07
 578,770 2.93 3.12 2.99 238,320 2,000 2.7
05/02/2013
2.93
 491,310 3.01 3.01 2.90 2,200 600 0.0
04/02/2013
3.01
 583,390 3.12 3.12 3.01 63,000 14,000 0.6
01/02/2013
3.12
 530,370 2.99 3.12 2.93 150,690 40,000 1.3
31/01/2013
2.99
 1,369,000 3.07 3.23 2.99 45,720 50,000 -0.1
30/01/2013
3.07
 2,418,460 2.88 3.07 2.88 734,850 2,000 8.1
29/01/2013
2.88
 589,480 2.88 2.90 2.80 300,390 0 3.2
28/01/2013
2.88
 596,440 2.90 2.99 2.88 47,540 2,000 0.5
25/01/2013
2.90
 478,090 2.74 2.90 2.74 153,660 0 1.6
24/01/2013
2.74
 142,200 2.66 2.74 2.66 0 10,840 -0.1
23/01/2013
2.66
 296,360 2.61 2.66 2.58 62,840 8,000 0.5
22/01/2013
2.61
 498,480 2.66 2.69 2.58 114,000 0 1.1
21/01/2013
2.66
 227,920 2.74 2.77 2.66 7,100 0 0.1
18/01/2013
2.74
 404,140 2.82 2.82 2.69 22,430 90 0.2
17/01/2013
2.82
 614,810 2.99 2.99 2.82 23,000 12,000 0.1
16/01/2013
2.99
 1,185,520 2.99 3.07 2.96 25,070 18,200 0.1
15/01/2013
2.99
 491,520 2.93 3.01 2.90 74,530 18,000 0.6
14/01/2013
2.93
 541,350 2.99 2.99 2.88 56,580 47,000 0.1
11/01/2013
2.99
 2,142,150 2.85 2.99 2.93 384,970 10,610 4.1
10/01/2013
2.85
 438,920 2.74 2.85 2.66 276,380 2,500 2.8
09/01/2013
2.74
 2,138,500 2.63 2.74 2.61 984,550 40,600 9.5
08/01/2013
2.63
 767,930 2.63 2.63 2.55 93,160 0 0.9
07/01/2013
2.63
 911,470 2.61 2.66 2.58 479,760 36,500 4.3
04/01/2013
2.61
 690,320 2.55 2.63 2.50 183,170 190 1.7
03/01/2013
2.55
 935,840 2.61 2.63 2.50 138,010 10,800 1.2
02/01/2013
2.61
 677,370 2.50 2.61 2.50 22,400 0 0.2
28/12/2012
2.50
 295,560 2.50 2.52 2.44 5,070 0 0.0
27/12/2012
2.50
 718,820 2.52 2.61 2.50 2,500 0 0.0
26/12/2012
2.52
 436,010 2.47 2.55 2.44 1,810 0 0.0
25/12/2012
2.47
 449,720 2.52 2.52 2.44 104,410 0 1.0
24/12/2012
2.52
 888,640 2.50 2.55 2.44 338,720 85,390 2.3
21/12/2012
2.50
 745,540 2.47 2.50 2.39 345,280 12,000 3.1
20/12/2012
2.47
 1,406,430 2.36 2.47 2.42 548,070 20,100 4.8
19/12/2012
2.36
 1,377,230 2.25 2.36 2.31 25,000 0 0.2
18/12/2012
2.25
 239,350 2.28 2.31 2.25 0 0 0
17/12/2012
2.28
 220,470 2.28 2.31 2.25 460 0 0.0
14/12/2012
2.28
 149,170 2.28 2.31 2.25 18,950 0 0.2
13/12/2012
2.28
 228,170 2.31 2.31 2.28 0 27,600 -0.2
12/12/2012
2.31
 327,120 2.28 2.36 2.25 0 0 0
11/12/2012
2.28
 379,570 2.28 2.28 2.25 199,280 24,900 1.5
10/12/2012
2.28
 194,620 2.20 2.31 2.20 0 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |