CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

9.63
0.01
(0.10%)
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
(2026-05-18) 		-0.38 -3.81% 26,393,300 -975,294 0
9.35
9.98
9.62
2 tháng
(2026-04-20) 		-0.85 -8.13% 51,528,800 -2,988,153 0
9.35
10.45
9.62
3 tháng
(2026-03-19) 		-0.55 -5.42% 109,882,300 -1,443,353 8.1
9.35
10.70
9.62
6 tháng
(2025-12-19) 		-1.30 -11.93% 281,211,300 -10,007,853 -83.0
9.35
11.35
9.62
12 tháng
(2025-06-23) 		-0.64 -6.22% 866,721,300 -8,665,453 -71.1
9.35
14.20
9.62
24 tháng
(2024-06-27) 		-2.09 -17.87% 1,394,736,700 -9,213,551 -83.3
8.67
14.20
9.62
36 tháng
(2023-07-03) 		-0.19 -1.92% 2,108,344,600 -14,962,680 -183.4
8.04
14.20
9.62
60 tháng
(2021-07-13) 		-3.31 -25.63% 3,851,372,100 -3,566,022 115.0
5.06
20.05
9.62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/09/2012
2.55
 253,120 2.46 2.58 2.46 0 2,000 -0.0
12/09/2012
2.46
 322,970 2.46 2.58 2.46 56,550 12,540 0.4
11/09/2012
2.46
 373,050 2.55 2.55 2.46 1,900 123,330 -1.0
10/09/2012
2.55
 403,810 2.66 2.66 2.55 42,600 110,300 -0.6
07/09/2012
2.66
 78,830 2.64 2.69 2.64 3,000 3,350 -0.0
06/09/2012
2.64
 120,010 2.69 2.72 2.64 0 2,000 -0.0
05/09/2012
2.69
 612,720 2.78 2.81 2.69 390,100 181,660 2.0
04/09/2012
2.78
 136,750 2.69 2.78 2.72 0 0 0
31/08/2012
2.69
 136,950 2.69 2.72 2.66 18,370 14,070 0.0
30/08/2012
2.69
 554,090 2.64 2.75 2.64 20,000 0 0.2
29/08/2012
2.64
 481,130 2.52 2.64 2.61 130,680 0 1.2
28/08/2012
2.52
 252,560 2.61 2.61 2.49 4,100 83,360 -0.7
27/08/2012
2.61
 323,130 2.72 2.72 2.61 34,680 0 0.3
24/08/2012
2.72
 1,513,800 2.72 2.81 2.61 239,850 200,000 0.3
23/08/2012
2.72
 238,020 2.84 2.84 2.72 55,200 11,530 0.4
22/08/2012
2.84
 1,129,280 2.98 2.98 2.84 113,930 150,000 -0.4
21/08/2012
2.98
 783,310 3.12 3.12 2.98 190,900 5,170 2.0
20/08/2012
3.12
 264,920 3.12 3.15 3.12 2,500 20,000 -0.2
17/08/2012
3.12
 208,630 3.09 3.12 3.07 32,630 10,000 0.2
16/08/2012
3.09
 476,880 3.09 3.12 3.09 80,000 0 0.9
15/08/2012
3.09
 172,800 3.09 3.12 3.09 69,100 0 0.7
14/08/2012
3.09
 308,530 3.09 3.12 3.09 50,600 24,080 0.3
13/08/2012
3.09
 233,440 3.12 3.12 3.07 71,400 0 0.8
10/08/2012
3.12
 244,380 3.12 3.15 3.09 43,930 0 0.0
09/08/2012
3.12
 362,260 3.09 3.18 3.12 0 0 0
08/08/2012
3.09
 350,990 3.09 3.12 3.09 67,240 0 0.7
07/08/2012
3.09
 369,890 3.12 3.15 3.09 90,000 12,000 0.8
06/08/2012
3.12
 601,770 3.04 3.15 3.07 30,000 46,680 -0.2
03/08/2012
3.04
 323,770 3.04 3.07 3.04 87,050 17,000 0.7
02/08/2012
3.04
 237,760 3.04 3.09 3.01 0 0 0
01/08/2012
3.04
 440,370 3.12 3.12 3.01 3,800 0 0.0
31/07/2012
3.12
 235,520 3.12 3.18 3.12 0 10,000 -0.1
30/07/2012
3.12
 291,880 3.12 3.18 3.07 6,200 0 0.1
27/07/2012
3.12
 482,030 3.15 3.21 3.07 0 0 0
26/07/2012
3.15
 461,690 3.09 3.18 3.12 0 0 0
25/07/2012
3.09
 553,090 3.15 3.18 3.09 3,500 0 0.0
24/07/2012
3.15
 577,600 3.24 3.24 3.12 10,000 1,000 0.1
23/07/2012
3.24
 563,350 3.27 3.29 3.18 12,100 5,000 0.1
20/07/2012
3.27
 1,579,870 3.18 3.32 3.27 46,500 85,010 -0.4
19/07/2012
3.18
 1,594,930 3.04 3.18 3.04 0 40,000 -0.4
18/07/2012
3.04
 250,460 3.07 3.12 3.01 7,060 0 0.1
17/07/2012
3.07
 273,290 2.98 3.09 2.95 0 44,470 -0.5
16/07/2012
2.98
 469,720 3.04 3.07 2.95 18,050 0 0.2
13/07/2012
3.04
 802,820 2.92 3.07 2.92 5,400 38,000 -0.3
12/07/2012
2.92
 252,360 2.86 2.95 2.86 0 49,000 -0.5
11/07/2012
2.86
 318,160 2.81 2.89 2.84 12,800 66,000 -0.5
10/07/2012
2.81
 524,390 2.86 2.89 2.78 101,100 188,870 -0.9
09/07/2012
2.86
 444,700 2.98 2.98 2.86 24,400 72,100 -0.5
06/07/2012
2.98
 415,870 2.98 3.07 2.98 26,500 0 0.3
05/07/2012
2.98
 444,300 2.89 2.98 2.84 100 0 0.0
04/07/2012
2.89
 323,180 2.92 2.98 2.89 128,280 0 1.3
03/07/2012
2.92
 609,400 3.04 3.04 2.89 20,300 0 0.2
02/07/2012
3.04
 393,050 3.09 3.15 3.04 34,100 5,000 0.3
29/06/2012
3.09
 509,490 3.09 3.18 3.09 3,270 0 0.0
28/06/2012
3.09
 204,120 3.09 3.12 3.04 0 5,000 -0.1
27/06/2012
3.09
 568,900 3.09 3.21 3.09 16,140 56,660 -0.4
26/06/2012
3.09
 572,140 3.15 3.15 3.07 100,000 0 1.1
25/06/2012
3.15
 908,540 3.27 3.29 3.12 17,210 0 0.2
22/06/2012
3.27
 674,930 3.38 3.38 3.24 17,340 940 0.2
21/06/2012
3.38
 281,180 3.35 3.38 3.32 17,760 0 0.2
20/06/2012
3.35
 264,600 3.38 3.41 3.35 300 0 0.0
19/06/2012
3.38
 458,580 3.50 3.50 3.35 13,000 30,000 -0.2
18/06/2012
3.50
 1,119,410 3.41 3.55 3.44 153,720 24,000 1.6
15/06/2012
3.41
 1,181,360 3.27 3.41 3.27 758,000 20,000 8.7
14/06/2012
3.27
 317,160 3.32 3.32 3.24 0 0 0
13/06/2012
3.32
 442,640 3.32 3.35 3.29 10,000 0 0.1
12/06/2012
3.32
 489,460 3.41 3.41 3.29 9,000 40 0.1
11/06/2012
3.41
 628,110 3.38 3.47 3.35 63,570 17,000 0.6
08/06/2012
3.38
 960,920 3.44 3.52 3.38 50,800 5,000 0.6
07/06/2012
3.44
 906,390 3.38 3.52 3.41 13,000 76,800 -0.8
06/06/2012
3.38
 563,260 3.32 3.41 3.29 31,850 20,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |