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)
24/11/2011
2.53
 537,660 2.59 2.59 2.51 0 0 0
23/11/2011
2.59
 654,540 2.51 2.61 2.53 0 0 0
22/11/2011
2.51
 433,810 2.48 2.53 2.40 0 0 0
21/11/2011
2.48
 550,740 2.53 2.56 2.45 0 0 0
18/11/2011
2.53
 980,790 2.53 2.53 2.43 100,720 57,850 0.4
17/11/2011
2.53
 825,410 2.59 2.66 2.53 60,010 0 0.6
16/11/2011
2.59
 708,700 2.48 2.59 2.53 100,790 0 1.0
15/11/2011
2.48
 1,087,070 2.37 2.48 2.43 410,000 5,000 3.8
14/11/2011
2.37
 1,585,550 2.48 2.51 2.37 239,010 260,140 -0.2
11/11/2011
2.48
 1,394,620 2.59 2.64 2.48 55,300 231,890 -1.6
10/11/2011
2.59
 880,410 2.69 2.69 2.56 95,030 0 0.9
09/11/2011
2.69
 745,140 2.66 2.74 2.64 249,260 100,010 1.5
08/11/2011
2.66
 681,220 2.61 2.72 2.53 0 0 0
07/11/2011
2.61
 1,360,910 2.74 2.74 2.61 79,160 151,620 -0.7
04/11/2011
2.74
 632,510 2.82 2.88 2.74 4,500 6,940 -0.0
03/11/2011
2.82
 801,770 2.82 2.88 2.74 0 0 0
02/11/2011
2.82
 1,257,870 2.88 2.88 2.74 147,560 0 1.6
01/11/2011
2.88
 1,796,090 3.01 3.03 2.88 73,600 3,310 0.8
31/10/2011
3.01
 2,458,010 2.95 3.09 3.01 159,300 500,000 -4.0
28/10/2011
2.95
 1,473,430 2.82 2.95 2.90 214,790 0 2.4
27/10/2011
2.82
 1,066,220 2.69 2.82 2.69 0 0 0
26/10/2011
2.69
 1,158,920 2.64 2.74 2.64 217,610 0 2.2
25/10/2011
2.64
 1,399,780 2.69 2.69 2.59 58,040 0 0.6
24/10/2011
2.69
 935,340 2.59 2.69 2.64 40,930 0 0.4
21/10/2011
2.59
 390,490 2.48 2.59 2.48 47,820 0 0.5
20/10/2011
2.48
 745,750 2.53 2.59 2.48 0 0 0
19/10/2011
2.53
 1,903,170 2.56 2.64 2.45 23,880 59,010 -0.3
18/10/2011
2.56
 540,180 2.69 2.69 2.56 0 0 0
17/10/2011
2.69
 1,041,360 2.82 2.85 2.69 77,350 10,000 0.7
14/10/2011
2.82
 690,190 2.80 2.90 2.72 0 0 0
13/10/2011
2.80
 2,046,450 2.93 2.95 2.80 2,000 30,100 -0.3
12/10/2011
2.93
 1,922,200 3.06 3.06 2.93 200,000 0 2.2
11/10/2011
3.06
 2,127,610 3.19 3.19 3.06 62,700 445,020 -4.5
10/10/2011
3.19
 957,110 3.35 3.48 3.19 0 10,000 -0.1
07/10/2011
3.35
 2,697,740 3.19 3.35 3.17 674,790 1,000,000 -4.1
06/10/2011
3.19
 1,631,180 3.06 3.19 3.09 0 565,000 -6.8
05/10/2011
3.06
 5,636,340 3.19 3.19 3.03 130,170 461,000 -3.9
04/10/2011
3.19
 13,890 3.35 3.35 3.19 10 0 0.0
03/10/2011
3.35
 66,330 3.51 3.51 3.35 0 0 0
30/09/2011
3.51
 2,161,310 3.67 3.67 3.51 38,360 320,000 -3.7
29/09/2011
3.67
 9,029,270 3.72 3.90 3.61 3,357,940 529,410 41.2
28/09/2011
3.72
 364,540 3.56 3.72 3.72 393,640 500,000 -1.5
27/09/2011
3.56
 330,230 3.40 3.56 3.56 697,030 828,510 -1.8
26/09/2011
3.40
 531,120 3.24 3.40 3.40 13,310 500,000 -6.3
23/09/2011
3.24
 1,939,000 3.11 3.24 3.09 383,670 0 4.7
22/09/2011
3.11
 2,778,550 2.98 3.11 2.95 644,660 2,000 7.6
21/09/2011
2.98
 2,159,670 2.85 2.98 2.88 126,000 1,000 1.4
20/09/2011
2.85
 2,206,410 2.95 2.95 2.82 493,130 22,000 5.1
19/09/2011
2.95
 5,248,150 2.90 3.01 2.77 544,630 42,000 5.5
16/09/2011
2.90
 465,170 2.77 2.90 2.90 120,410 0 1.3
15/09/2011
2.77
 940,950 2.64 2.77 2.77 461,720 32,750 4.5
14/09/2011
2.64
 789,060 2.53 2.64 2.64 104,020 0 1.0
13/09/2011
2.53
 1,123,690 2.43 2.53 2.43 324,110 470,000 -1.2
12/09/2011
2.43
 1,464,180 2.32 2.43 2.35 293,940 0 2.7
09/09/2011
2.32
 1,709,780 2.24 2.35 2.19 43,420 0 0.4
08/09/2011
2.24
 951,670 2.14 2.24 2.22 0 3,000 -0.0
07/09/2011
2.14
 1,225,220 2.06 2.14 2.08 0 303,000 -2.4
06/09/2011
2.06
 1,030,250 2.16 2.16 2.06 0 6,950 -0.1
05/09/2011
2.16
 1,317,200 2.08 2.16 2.11 496,320 4,000 4.0
01/09/2011
2.08
 576,530 2.01 2.08 2.03 0 0 0
31/08/2011
2.01
 848,980 1.93 2.01 1.90 303,000 0 2.3
30/08/2011
1.93
 864,330 1.85 1.93 1.90 10,400 4,900 0.0
29/08/2011
1.85
 522,070 1.77 1.85 1.77 0 0 0
26/08/2011
1.77
 255,970 1.77 1.79 1.74 0 0 0
25/08/2011
1.77
 290,430 1.74 1.79 1.74 0 0 0
24/08/2011
1.74
 298,920 1.77 1.82 1.74 0 0 0
23/08/2011
1.77
 377,110 1.79 1.82 1.74 0 0 0
22/08/2011
1.79
 326,400 1.71 1.79 1.74 0 0 0
19/08/2011
1.71
 449,930 1.77 1.77 1.69 59,500 0 0.4
18/08/2011
1.77
 410,470 1.69 1.77 1.71 0 0 0
17/08/2011
1.69
 377,930 1.61 1.69 1.64 9,800 0 0.1
16/08/2011
1.61
 144,910 1.61 1.64 1.58 0 0 0
15/08/2011
1.61
 124,330 1.61 1.61 1.58 3,000 0 0.0
12/08/2011
1.61
 248,020 1.58 1.61 1.58 0 0 0
11/08/2011
1.58
 165,510 1.61 1.61 1.56 0 0 0
10/08/2011
1.61
 238,970 1.58 1.66 1.61 19,110 0 0.1
09/08/2011
1.58
 542,030 1.66 1.66 1.58 0 0 0
08/08/2011
1.66
 282,210 1.69 1.71 1.66 47,600 0 0.3
05/08/2011
1.69
 220,430 1.66 1.74 1.64 10,420 0 0.1
04/08/2011
1.66
 217,670 1.58 1.66 1.61 0 0 0
03/08/2011
1.58
 627,080 1.66 1.66 1.58 7,340 0 0.0
02/08/2011
1.66
 520,900 1.74 1.74 1.66 1,300 0 0.0
01/08/2011
1.74
 209,860 1.77 1.77 1.74 0 0 0
29/07/2011
1.77
 180,130 1.77 1.79 1.74 2,680 0 0.0
28/07/2011
1.77
 200,720 1.77 1.82 1.74 0 0 0
27/07/2011
1.77
 242,730 1.79 1.82 1.77 13,000 0 0.1
26/07/2011
1.79
 460,200 1.85 1.85 1.77 500 0 0.0
25/07/2011
1.85
 46,200 1.85 1.87 1.82 9,000 0 0.1
22/07/2011
1.85
 137,130 1.85 1.87 1.82 18,500 0 0.1
21/07/2011
1.85
 119,890 1.90 1.93 1.85 0 0 0
20/07/2011
1.90
 244,750 1.82 1.90 1.82 14,100 0 0.1
19/07/2011
1.82
 145,760 1.85 1.87 1.82 400 46,000 -0.3
18/07/2011
1.85
 13,945 1.87 1.90 1.85 0 46,000 -0.3
15/07/2011
1.87
 175,770 1.93 1.95 1.87 3,110 58,000 -0.4
14/07/2011
1.93
 291,010 1.95 1.95 1.90 200 100,000 -0.7
13/07/2011
1.95
 177,920 1.95 2.01 1.95 10,000 0 0.1
12/07/2011
1.95
 107,560 1.98 1.98 1.93 200 0 0.0
11/07/2011
1.98
 95,390 2.03 2.03 1.98 6,950 0 0.1
08/07/2011
2.03
 112,140 2.01 2.03 2.01 28,870 0 0.2
07/07/2011
2.01
 159,220 2.03 2.06 2.01 200 11,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |