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
(2025-11-04) 		-0.30 -2.43% 46,180,200 -725,200 -8.7
11.80
12.50
12
2 tháng
(2025-10-06) 		-1.15 -8.71% 151,618,600 -2,102,700 -25.8
11.80
13.75
12
3 tháng
(2025-09-05) 		-0.12 -0.98% 311,273,700 -6,183,100 -88.8
11.80
14.20
12
6 tháng
(2025-06-09) 		1.81 17.71% 554,653,200 2,070,300 20.0
9.95
14.20
12
12 tháng
(2024-12-09) 		0.54 4.68% 850,656,600 1,533,922 8.5
8.67
14.20
12
24 tháng
(2023-12-15) 		2.23 22.68% 1,515,528,200 -2,550,227 -62.4
8.67
14.20
12
36 tháng
(2022-12-20) 		5.05 72.06% 2,168,834,200 -3,271,389 -79.5
6.59
14.20
12
60 tháng
(2020-12-30) 		-0.39 -3.16% 4,223,734,460 8,286,181 233.0
5.06
20.05
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2012
3.38
 1,242,450 3.35 3.43 3.35 9,000 200,000 -2.4
20/04/2012
3.35
 1,479,980 3.35 3.43 3.30 39,470 30 0.5
19/04/2012
3.35
 2,424,580 3.51 3.51 3.35 24,850 91,200 -0.9
18/04/2012
3.51
 5,401,220 3.40 3.56 3.30 31,050 55,160 -0.3
17/04/2012
3.40
 2,022,470 3.43 3.51 3.38 100,000 24,000 1.0
16/04/2012
3.43
 1,937,190 3.27 3.43 3.30 6,350 0 0.1
13/04/2012
3.27
 3,961,230 3.43 3.43 3.27 197,860 0 2.6
12/04/2012
3.43
 3,555,150 3.35 3.51 3.43 290,750 78,000 2.8
11/04/2012
3.35
 3,485,760 3.19 3.35 3.19 0 305,030 -3.8
10/04/2012
3.19
 2,429,990 3.24 3.35 3.19 250,000 549,110 -3.7
09/04/2012
3.24
 3,121,480 3.11 3.24 3.17 129,840 425,800 -3.6
06/04/2012
3.11
 2,876,850 3.03 3.17 3.03 75,630 590,000 -6.1
05/04/2012
3.03
 1,600,580 2.90 3.03 2.85 0 306,000 -3.4
04/04/2012
2.90
 2,120,340 2.93 3.01 2.90 599,250 300,000 3.4
03/04/2012
2.93
 1,487,310 2.90 3.01 2.82 2,000 0 0.0
30/03/2012
2.90
 1,481,210 3.01 3.03 2.88 121,250 305,000 -2.0
29/03/2012
3.01
 2,389,580 3.14 3.17 3.01 296,010 300,000 -0.1
28/03/2012
3.14
 1,573,480 3.09 3.14 3.01 137,890 300,000 -1.9
27/03/2012
3.09
 3,329,660 3.06 3.19 3.03 6,010 562,440 -6.7
26/03/2012
3.06
 1,307,110 3.14 3.19 3.06 50,550 309,000 -3.1
23/03/2012
3.14
 2,590,130 3.06 3.19 3.06 10,440 502,000 -5.9
22/03/2012
3.06
 1,504,420 3.11 3.14 3.03 8,500 447,700 -5.1
21/03/2012
3.11
 4,228,420 3.03 3.17 3.03 19,700 382,000 -4.3
20/03/2012
3.03
 848,860 2.90 3.03 2.90 121,490 10,000 1.3
19/03/2012
2.90
 1,068,030 2.88 2.95 2.85 19,500 356,680 -3.7
16/03/2012
2.88
 2,050,730 3.01 3.11 2.88 40,260 750,080 -7.9
15/03/2012
3.01
 1,718,700 2.88 3.01 2.77 0 325,000 -3.6
14/03/2012
2.88
 568,380 2.90 2.95 2.82 152,830 72,140 0.9
13/03/2012
2.90
 778,980 2.85 2.95 2.82 2,000 316,010 -3.4
12/03/2012
2.85
 1,134,260 2.95 2.98 2.82 0 3,000 -0.0
09/03/2012
2.95
 1,768,340 3.01 3.09 2.90 206,000 303,000 -1.1
08/03/2012
3.01
 1,668,020 3.14 3.19 3.01 0 318,000 -3.7
07/03/2012
3.14
 2,119,930 3.01 3.14 2.90 301,450 303,000 0.0
06/03/2012
3.01
 3,953,280 3.14 3.24 3.01 156,180 448,000 -3.4
05/03/2012
3.14
 777,240 3.01 3.14 3.14 100,000 400,000 -3.6
02/03/2012
3.01
 1,870,730 2.88 3.01 2.88 4,300 300,000 -3.3
01/03/2012
2.88
 1,102,290 2.93 2.98 2.82 90,230 201,500 -1.2
29/02/2012
2.93
 1,685,140 2.93 2.93 2.82 54,430 335,710 -3.1
28/02/2012
2.93
 2,227,960 3.06 3.06 2.93 71,380 21,900 0.6
27/02/2012
3.06
 1,693,690 3.01 3.14 2.95 83,700 189,380 -1.2
24/02/2012
3.01
 1,825,540 3.03 3.17 3.01 247,500 144,220 1.2
23/02/2012
3.03
 2,459,620 2.90 3.03 2.90 599,620 315,020 3.3
22/02/2012
2.90
 1,665,950 2.77 2.90 2.74 11,000 208,000 -2.2
21/02/2012
2.77
 2,835,240 2.80 2.93 2.77 100,000 392,390 -3.1
20/02/2012
2.80
 606,200 2.66 2.80 2.77 20,000 305,000 -3.0
17/02/2012
2.66
 848,480 2.56 2.66 2.59 174,000 4,000 1.7
16/02/2012
2.56
 690,970 2.51 2.59 2.48 31,720 0 0.3
15/02/2012
2.51
 1,135,720 2.59 2.59 2.48 33,000 6,860 0.3
14/02/2012
2.59
 1,213,770 2.51 2.61 2.45 51,790 29,900 0.2
13/02/2012
2.51
 684,170 2.64 2.64 2.51 8,140 23,280 -0.1
10/02/2012
2.64
 1,183,170 2.77 2.77 2.64 78,160 4,000 0.7
09/02/2012
2.77
 1,027,290 2.82 2.88 2.72 0 0 0
08/02/2012
2.82
 1,297,420 2.69 2.82 2.72 77,580 5,000 0.8
07/02/2012
2.69
 1,507,340 2.72 2.80 2.64 81,610 4,500 0.8
06/02/2012
2.72
 2,054,660 2.61 2.72 2.61 36,640 17,900 0.2
03/02/2012
2.61
 2,488,690 2.59 2.69 2.59 85,150 1,980 0.8
02/02/2012
2.59
 469,540 2.48 2.59 2.56 0 4,230 -0.0
01/02/2012
2.48
 1,994,410 2.37 2.48 2.45 112,420 5,000 1.0
31/01/2012
2.37
 1,312,410 2.27 2.37 2.35 10,000 61,100 -0.5
30/01/2012
2.27
 338,570 2.22 2.30 2.19 24,100 65,670 -0.4
20/01/2012
2.22
 299,050 2.27 2.30 2.22 1,640 4,290 -0.0
19/01/2012
2.27
 517,050 2.16 2.27 2.14 116,110 0 1.0
18/01/2012
2.16
 149,770 2.16 2.22 2.16 8,630 0 0.1
17/01/2012
2.16
 365,730 2.22 2.22 2.16 0 0 0
16/01/2012
2.22
 693,460 2.16 2.27 2.19 154,670 8,940 1.2
13/01/2012
2.16
 392,110 2.11 2.16 2.11 70,000 0 0.6
12/01/2012
2.11
 175,640 2.11 2.14 2.06 34,000 0 0.3
11/01/2012
2.11
 402,710 2.22 2.24 2.11 74,700 0 0.6
10/01/2012
2.22
 732,830 2.11 2.22 2.14 137,000 9,120 1.1
09/01/2012
2.11
 375,000 2.06 2.11 2.01 2,600 0 0.0
06/01/2012
2.06
 576,840 2.14 2.14 2.06 30,240 0 0.2
05/01/2012
2.14
 338,530 2.16 2.16 2.11 10,000 10,000 0
04/01/2012
2.16
 370,440 2.24 2.24 2.16 29,850 0 0.3
03/01/2012
2.24
 629,590 2.22 2.32 2.22 0 0 0
30/12/2011
2.22
 785,360 2.11 2.22 2.14 250,230 35,220 1.8
29/12/2011
2.11
 611,500 2.08 2.14 2.06 281,260 0 2.2
28/12/2011
2.08
 688,960 2.01 2.08 2.03 124,480 0 1.0
27/12/2011
2.01
 1,282,510 2.08 2.08 2.01 413,110 0 3.2
26/12/2011
2.08
 618,300 2.19 2.22 2.08 152,750 0 1.2
23/12/2011
2.19
 742,440 2.19 2.22 2.11 28,000 71,410 -0.3
22/12/2011
2.19
 1,682,260 2.30 2.30 2.19 500,000 628,010 -1.1
21/12/2011
2.30
 813,270 2.22 2.32 2.24 403,000 0 3.5
20/12/2011
2.22
 637,310 2.27 2.27 2.16 0 0 0
19/12/2011
2.27
 649,570 2.35 2.43 2.27 62,570 0 0.6
16/12/2011
2.35
 741,530 2.24 2.35 2.24 245,170 0 2.2
15/12/2011
2.24
 1,339,580 2.30 2.30 2.19 164,000 0 1.4
14/12/2011
2.30
 1,739,400 2.40 2.43 2.30 241,240 66,930 1.6
13/12/2011
2.40
 738,970 2.45 2.48 2.37 100,000 0 0.9
12/12/2011
2.45
 1,245,100 2.51 2.51 2.40 210,500 205,000 0.1
09/12/2011
2.51
 907,230 2.59 2.59 2.51 30,960 175,000 -1.4
08/12/2011
2.59
 733,630 2.66 2.72 2.59 0 244,370 -2.4
07/12/2011
2.66
 869,350 2.72 2.72 2.64 200 250,000 -2.5
06/12/2011
2.72
 1,926,730 2.66 2.80 2.72 42,670 8,230 0.4
05/12/2011
2.66
 687,030 2.56 2.66 2.61 0 30,350 -0.3
02/12/2011
2.56
 459,210 2.56 2.59 2.56 3,000 0 0.0
01/12/2011
2.56
 512,870 2.51 2.56 2.51 130,000 0 1.3
30/11/2011
2.51
 486,320 2.59 2.59 2.51 36,360 0 0.4
29/11/2011
2.59
 440,660 2.61 2.64 2.56 0 0 0
28/11/2011
2.61
 995,820 2.51 2.61 2.59 27,470 52,670 -0.3
25/11/2011
2.51
 522,520 2.53 2.53 2.48 82,610 26,880 0.5

Chính sách bảo mật | Điều khoản sử dụng |