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)
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
07/12/2012
2.20
 115,210 2.23 2.25 2.20 14,040 0 0.1
06/12/2012
2.23
 111,100 2.23 2.25 2.23 19,000 26,000 -0.1
05/12/2012
2.23
 256,800 2.20 2.28 2.20 15,170 0 0.1
04/12/2012
2.20
 120,270 2.20 2.23 2.17 0 800 -0.0
03/12/2012
2.20
 204,310 2.14 2.20 2.14 145,540 0 1.2
30/11/2012
2.14
 89,820 2.17 2.20 2.14 12,190 0 0.1
29/11/2012
2.17
 60,990 2.17 2.20 2.17 0 0 0
28/11/2012
2.17
 94,160 2.17 2.20 2.17 18,690 0 0.1
27/11/2012
2.17
 45,140 2.14 2.17 2.14 19,000 7,930 0.1
26/11/2012
2.14
 165,470 2.17 2.20 2.14 23,600 3,210 0.2
23/11/2012
2.17
 76,780 2.20 2.23 2.17 0 9,320 -0.1
22/11/2012
2.20
 111,770 2.20 2.23 2.17 0 2,720 -0.0
21/11/2012
2.20
 68,240 2.20 2.20 2.20 220 0 0.0
20/11/2012
2.20
 93,620 2.17 2.23 2.17 0 21,000 -0.2
19/11/2012
2.17
 75,260 2.23 2.23 2.17 32,240 0 0.3
16/11/2012
2.23
 83,890 2.20 2.23 2.17 35,420 9,260 0.2
15/11/2012
2.20
 145,810 2.23 2.25 2.17 17,500 22,430 -0.0
14/11/2012
2.23
 119,350 2.25 2.31 2.23 8,580 310 0.1
13/11/2012
2.25
 236,360 2.28 2.28 2.23 0 18,000 -0.2
12/11/2012
2.28
 333,470 2.20 2.28 2.20 0 43,000 -0.4
09/11/2012
2.20
 96,770 2.20 2.20 2.17 9,300 0 0.1
08/11/2012
2.20
 138,950 2.14 2.20 2.12 89,040 21,880 0.5

Chính sách bảo mật | Điều khoản sử dụng |