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)
07/11/2012
2.14
 166,370 2.06 2.14 2.09 45,000 3,000 0.3
06/11/2012
2.06
 136,360 2.09 2.12 2.06 0 0 0
05/11/2012
2.09
 191,190 2.12 2.17 2.09 18,190 4,000 0.1
02/11/2012
2.12
 639,990 2.23 2.23 2.12 111,420 1,500 0.9
01/11/2012
2.23
 65,100 2.23 2.25 2.23 10,000 2,200 0.1
31/10/2012
2.23
 89,200 2.25 2.28 2.20 25,210 12,000 0.1
30/10/2012
2.25
 137,300 2.25 2.28 2.23 10,000 0 0.1
29/10/2012
2.25
 59,770 2.28 2.31 2.25 10,950 0 0.1
26/10/2012
2.28
 61,120 2.23 2.31 2.25 24,790 0 0.2
25/10/2012
2.23
 123,190 2.28 2.28 2.20 500 0 0.0
24/10/2012
2.28
 103,540 2.28 2.31 2.25 10,570 0 0.1
23/10/2012
2.28
 116,450 2.28 2.31 2.28 1,600 0 0.0
22/10/2012
2.28
 134,910 2.31 2.31 2.25 8,740 0 0.1
19/10/2012
2.31
 370,610 2.36 2.36 2.25 25,410 0 0.2
18/10/2012
2.36
 117,220 2.36 2.39 2.33 22,000 0 0.2
17/10/2012
2.36
 249,230 2.39 2.44 2.33 8,600 110 0.1
16/10/2012
2.39
 448,310 2.28 2.39 2.28 0 32,300 -0.3
15/10/2012
2.28
 327,860 2.36 2.39 2.28 0 3,000 -0.0
12/10/2012
2.36
 251,950 2.39 2.42 2.33 8,000 20,000 -0.1
11/10/2012
2.39
 388,770 2.42 2.50 2.39 0 24,160 -0.2
10/10/2012
2.42
 287,630 2.39 2.44 2.33 0 5,000 -0.0
09/10/2012
2.39
 920,890 2.31 2.42 2.31 288,000 100 2.5
08/10/2012
2.31
 532,660 2.20 2.31 2.17 168,950 0 1.4
05/10/2012
2.20
 262,700 2.14 2.20 2.14 143,620 0 1.2
04/10/2012
2.14
 56,340 2.17 2.17 2.12 0 0 0
03/10/2012
2.17
 131,280 2.12 2.17 2.12 400 0 0.0
02/10/2012
2.12
 264,530 2.14 2.17 2.09 100 52,000 -0.4
01/10/2012
2.14
 312,210 2.25 2.25 2.14 28,070 0 0.2
28/09/2012
2.25
 261,760 2.31 2.31 2.25 14,940 0 0.1
27/09/2012
2.31
 100,290 2.33 2.33 2.28 20,000 0 0.2
26/09/2012
2.33
 149,250 2.28 2.36 2.31 10,700 0 0.1
25/09/2012
2.28
 162,560 2.28 2.31 2.25 0 0 0
24/09/2012
2.28
 107,220 2.36 2.36 2.28 6,000 5,020 0.0
21/09/2012
2.36
 293,430 2.25 2.36 2.28 139,490 0 1.2
20/09/2012
2.25
 252,420 2.33 2.33 2.25 0 45,000 -0.4
19/09/2012
2.33
 316,050 2.31 2.33 2.25 48,600 0 0.4
18/09/2012
2.31
 394,750 2.42 2.42 2.31 0 54,100 -0.5
17/09/2012
2.42
 191,930 2.50 2.50 2.42 14,150 0 0.1
14/09/2012
2.50
 272,390 2.42 2.50 2.44 5,200 0 0.0
13/09/2012
2.42
 253,120 2.33 2.44 2.33 0 2,000 -0.0
12/09/2012
2.33
 322,970 2.33 2.44 2.33 56,550 12,540 0.4
11/09/2012
2.33
 373,050 2.42 2.42 2.33 1,900 123,330 -1.0
10/09/2012
2.42
 403,810 2.52 2.52 2.42 42,600 110,300 -0.6
07/09/2012
2.52
 78,830 2.50 2.55 2.50 3,000 3,350 -0.0
06/09/2012
2.50
 120,010 2.55 2.58 2.50 0 2,000 -0.0
05/09/2012
2.55
 612,720 2.63 2.66 2.55 390,100 181,660 2.0
04/09/2012
2.63
 136,750 2.55 2.63 2.58 0 0 0
31/08/2012
2.55
 136,950 2.55 2.58 2.52 18,370 14,070 0.0
30/08/2012
2.55
 554,090 2.50 2.61 2.50 20,000 0 0.2
29/08/2012
2.50
 481,130 2.39 2.50 2.47 130,680 0 1.2
28/08/2012
2.39
 252,560 2.47 2.47 2.36 4,100 83,360 -0.7
27/08/2012
2.47
 323,130 2.58 2.58 2.47 34,680 0 0.3
24/08/2012
2.58
 1,513,800 2.58 2.66 2.47 239,850 200,000 0.3
23/08/2012
2.58
 238,020 2.69 2.69 2.58 55,200 11,530 0.4
22/08/2012
2.69
 1,129,280 2.82 2.82 2.69 113,930 150,000 -0.4
21/08/2012
2.82
 783,310 2.96 2.96 2.82 190,900 5,170 2.0
20/08/2012
2.96
 264,920 2.96 2.99 2.96 2,500 20,000 -0.2
17/08/2012
2.96
 208,630 2.93 2.96 2.90 32,630 10,000 0.2
16/08/2012
2.93
 476,880 2.93 2.96 2.93 80,000 0 0.9
15/08/2012
2.93
 172,800 2.93 2.96 2.93 69,100 0 0.7
14/08/2012
2.93
 308,530 2.93 2.96 2.93 50,600 24,080 0.3
13/08/2012
2.93
 233,440 2.96 2.96 2.90 71,400 0 0.8
10/08/2012
2.96
 244,380 2.96 2.99 2.93 43,930 0 0.0
09/08/2012
2.96
 362,260 2.93 3.01 2.96 0 0 0
08/08/2012
2.93
 350,990 2.93 2.96 2.93 67,240 0 0.7
07/08/2012
2.93
 369,890 2.96 2.99 2.93 90,000 12,000 0.8
06/08/2012
2.96
 601,770 2.88 2.99 2.90 30,000 46,680 -0.2
03/08/2012
2.88
 323,770 2.88 2.90 2.88 87,050 17,000 0.7
02/08/2012
2.88
 237,760 2.88 2.93 2.85 0 0 0
01/08/2012
2.88
 440,370 2.96 2.96 2.85 3,800 0 0.0
31/07/2012
2.96
 235,520 2.96 3.01 2.96 0 10,000 -0.1
30/07/2012
2.96
 291,880 2.96 3.01 2.90 6,200 0 0.1
27/07/2012
2.96
 482,030 2.99 3.04 2.90 0 0 0
26/07/2012
2.99
 461,690 2.93 3.01 2.96 0 0 0
25/07/2012
2.93
 553,090 2.99 3.01 2.93 3,500 0 0.0
24/07/2012
2.99
 577,600 3.07 3.07 2.96 10,000 1,000 0.1
23/07/2012
3.07
 563,350 3.09 3.12 3.01 12,100 5,000 0.1
20/07/2012
3.09
 1,579,870 3.01 3.15 3.09 46,500 85,010 -0.4
19/07/2012
3.01
 1,594,930 2.88 3.01 2.88 0 40,000 -0.4
18/07/2012
2.88
 250,460 2.90 2.96 2.85 7,060 0 0.1
17/07/2012
2.90
 273,290 2.82 2.93 2.80 0 44,470 -0.5
16/07/2012
2.82
 469,720 2.88 2.90 2.80 18,050 0 0.2
13/07/2012
2.88
 802,820 2.77 2.90 2.77 5,400 38,000 -0.3
12/07/2012
2.77
 252,360 2.71 2.80 2.71 0 49,000 -0.5
11/07/2012
2.71
 318,160 2.66 2.74 2.69 12,800 66,000 -0.5
10/07/2012
2.66
 524,390 2.71 2.74 2.63 101,100 188,870 -0.9
09/07/2012
2.71
 444,700 2.82 2.82 2.71 24,400 72,100 -0.5
06/07/2012
2.82
 415,870 2.82 2.90 2.82 26,500 0 0.3
05/07/2012
2.82
 444,300 2.74 2.82 2.69 100 0 0.0
04/07/2012
2.74
 323,180 2.77 2.82 2.74 128,280 0 1.3
03/07/2012
2.77
 609,400 2.88 2.88 2.74 20,300 0 0.2
02/07/2012
2.88
 393,050 2.93 2.99 2.88 34,100 5,000 0.3
29/06/2012
2.93
 509,490 2.93 3.01 2.93 3,270 0 0.0
28/06/2012
2.93
 204,120 2.93 2.96 2.88 0 5,000 -0.1
27/06/2012
2.93
 568,900 2.93 3.04 2.93 16,140 56,660 -0.4
26/06/2012
2.93
 572,140 2.99 2.99 2.90 100,000 0 1.1
25/06/2012
2.99
 908,540 3.09 3.12 2.96 17,210 0 0.2
22/06/2012
3.09
 674,930 3.20 3.20 3.07 17,340 940 0.2
21/06/2012
3.20
 281,180 3.18 3.20 3.15 17,760 0 0.2
20/06/2012
3.18
 264,600 3.20 3.23 3.18 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |