CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

7.18
-0.02
(-0.28%)
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
(2026-07-01) 		-1.91 -20.97% 39,550,600 1,098,042 0
6.69
9.11
7.18
2 tháng
(2026-06-01) 		-1.96 -21.43% 56,020,000 947,776 0
6.69
9.20
7.18
3 tháng
(2026-05-04) 		-2.51 -25.88% 85,124,000 -1,004,991 0
6.69
9.71
7.18
6 tháng
(2026-02-02) 		-2.85 -28.32% 230,017,500 -3,261,997 -22.9
6.69
10.33
7.18
12 tháng
(2025-08-05) 		-3.09 -30% 813,936,900 -9,666,597 -93.1
6.69
13.46
7.18
24 tháng
(2024-08-12) 		-3.14 -30.34% 1,339,113,000 -7,574,395 -74.8
6.69
13.46
7.18
36 tháng
(2023-08-16) 		-3.73 -34.13% 2,056,188,900 -12,211,324 -154.9
6.69
13.46
7.18
60 tháng
(2021-08-26) 		-6.31 -46.70% 3,673,584,300 -3,014,666 99.3
4.80
19
7.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/09/2011
3.33
 2,161,310 3.48 3.48 3.33 38,360 320,000 -3.7
29/09/2011
3.48
 9,029,270 3.53 3.70 3.43 3,357,940 529,410 41.2
28/09/2011
3.53
 364,540 3.38 3.53 3.53 393,640 500,000 -1.5
27/09/2011
3.38
 330,230 3.23 3.38 3.38 697,030 828,510 -1.8
26/09/2011
3.23
 531,120 3.08 3.23 3.23 13,310 500,000 -6.3
23/09/2011
3.08
 1,939,000 2.95 3.08 2.93 383,670 0 4.7
22/09/2011
2.95
 2,778,550 2.83 2.95 2.80 644,660 2,000 7.6
21/09/2011
2.83
 2,159,670 2.70 2.83 2.73 126,000 1,000 1.4
20/09/2011
2.70
 2,206,410 2.80 2.80 2.68 493,130 22,000 5.1
19/09/2011
2.80
 5,248,150 2.75 2.85 2.63 544,630 42,000 5.5
16/09/2011
2.75
 465,170 2.63 2.75 2.75 120,410 0 1.3
15/09/2011
2.63
 940,950 2.50 2.63 2.63 461,720 32,750 4.5
14/09/2011
2.50
 789,060 2.40 2.50 2.50 104,020 0 1.0
13/09/2011
2.40
 1,123,690 2.30 2.40 2.30 324,110 470,000 -1.2
12/09/2011
2.30
 1,464,180 2.20 2.30 2.23 293,940 0 2.7
09/09/2011
2.20
 1,709,780 2.13 2.23 2.08 43,420 0 0.4
08/09/2011
2.13
 951,670 2.03 2.13 2.10 0 3,000 -0.0
07/09/2011
2.03
 1,225,220 1.95 2.03 1.98 0 303,000 -2.4
06/09/2011
1.95
 1,030,250 2.05 2.05 1.95 0 6,950 -0.1
05/09/2011
2.05
 1,317,200 1.98 2.05 2.00 496,320 4,000 4.0
01/09/2011
1.98
 576,530 1.90 1.98 1.93 0 0 0
31/08/2011
1.90
 848,980 1.83 1.90 1.80 303,000 0 2.3
30/08/2011
1.83
 864,330 1.75 1.83 1.80 10,400 4,900 0.0
29/08/2011
1.75
 522,070 1.68 1.75 1.68 0 0 0
26/08/2011
1.68
 255,970 1.68 1.70 1.65 0 0 0
25/08/2011
1.68
 290,430 1.65 1.70 1.65 0 0 0
24/08/2011
1.65
 298,920 1.68 1.73 1.65 0 0 0
23/08/2011
1.68
 377,110 1.70 1.73 1.65 0 0 0
22/08/2011
1.70
 326,400 1.63 1.70 1.65 0 0 0
19/08/2011
1.63
 449,930 1.68 1.68 1.60 59,500 0 0.4
18/08/2011
1.68
 410,470 1.60 1.68 1.63 0 0 0
17/08/2011
1.60
 377,930 1.53 1.60 1.55 9,800 0 0.1
16/08/2011
1.53
 144,910 1.53 1.55 1.50 0 0 0
15/08/2011
1.53
 124,330 1.53 1.53 1.50 3,000 0 0.0
12/08/2011
1.53
 248,020 1.50 1.53 1.50 0 0 0
11/08/2011
1.50
 165,510 1.53 1.53 1.48 0 0 0
10/08/2011
1.53
 238,970 1.50 1.58 1.53 19,110 0 0.1
09/08/2011
1.50
 542,030 1.58 1.58 1.50 0 0 0
08/08/2011
1.58
 282,210 1.60 1.63 1.58 47,600 0 0.3
05/08/2011
1.60
 220,430 1.58 1.65 1.55 10,420 0 0.1
04/08/2011
1.58
 217,670 1.50 1.58 1.53 0 0 0
03/08/2011
1.50
 627,080 1.58 1.58 1.50 7,340 0 0.0
02/08/2011
1.58
 520,900 1.65 1.65 1.58 1,300 0 0.0
01/08/2011
1.65
 209,860 1.68 1.68 1.65 0 0 0
29/07/2011
1.68
 180,130 1.68 1.70 1.65 2,680 0 0.0
28/07/2011
1.68
 200,720 1.68 1.73 1.65 0 0 0
27/07/2011
1.68
 242,730 1.70 1.73 1.68 13,000 0 0.1
26/07/2011
1.70
 460,200 1.75 1.75 1.68 500 0 0.0
25/07/2011
1.75
 46,200 1.75 1.78 1.73 9,000 0 0.1
22/07/2011
1.75
 137,130 1.75 1.78 1.73 18,500 0 0.1
21/07/2011
1.75
 119,890 1.80 1.83 1.75 0 0 0
20/07/2011
1.80
 244,750 1.73 1.80 1.73 14,100 0 0.1
19/07/2011
1.73
 145,760 1.75 1.78 1.73 400 46,000 -0.3
18/07/2011
1.75
 13,945 1.78 1.80 1.75 0 46,000 -0.3
15/07/2011
1.78
 175,770 1.83 1.85 1.78 3,110 58,000 -0.4
14/07/2011
1.83
 291,010 1.85 1.85 1.80 200 100,000 -0.7
13/07/2011
1.85
 177,920 1.85 1.90 1.85 10,000 0 0.1
12/07/2011
1.85
 107,560 1.88 1.88 1.83 200 0 0.0
11/07/2011
1.88
 95,390 1.93 1.93 1.88 6,950 0 0.1
08/07/2011
1.93
 112,140 1.90 1.93 1.90 28,870 0 0.2
07/07/2011
1.90
 159,220 1.93 1.95 1.90 200 11,000 -0.1
06/07/2011
1.93
 87,080 1.98 2.00 1.93 4,500 10,000 -0.0
05/07/2011
1.98
 223,050 1.90 1.98 1.98 0 56,000 -0.4
04/07/2011
1.90
 167,230 1.95 1.95 1.90 0 7,600 -0.1
01/07/2011
1.95
 160,090 1.98 1.98 1.90 790 9,400 -0.1
30/06/2011
1.98
 58,700 1.98 2.00 1.95 5,000 11,660 -0.1
29/06/2011
1.98
 116,390 1.98 2.00 1.95 2,500 22,640 -0.2
28/06/2011
1.98
 125,350 2.00 2.03 1.98 1,000 20,770 -0.2
27/06/2011
2.00
 209,800 1.98 2.03 1.98 4,500 38,930 -0.3
24/06/2011
1.98
 196,390 2.00 2.03 1.95 18,610 0 0.1
23/06/2011
2.00
 81,410 2.05 2.05 1.98 0 6,970 -0.1
22/06/2011
2.05
 305,670 2.03 2.10 2.03 1,400 0 0.0
21/06/2011
2.03
 219,440 1.95 2.03 1.95 500 0 0.0
20/06/2011
1.95
 423,840 2.05 2.05 1.95 5,000 0 0.0
17/06/2011
2.05
 627,690 2.15 2.20 2.05 22,200 0 0.2
16/06/2011
2.15
 473,930 2.15 2.20 2.08 3,000 80,900 -0.7
15/06/2011
2.15
 482,520 2.25 2.25 2.15 9,900 0 0.1
14/06/2011
2.25
 987,020 2.30 2.40 2.23 0 189,870 -1.8
13/06/2011
2.30
 900,340 2.20 2.30 2.15 0 175,140 -1.6
10/06/2011
2.20
 792,010 2.10 2.20 2.13 500 0 0.0
09/06/2011
2.10
 485,100 2.05 2.13 2.00 0 69,500 -0.6
08/06/2011
2.05
 573,610 2.03 2.10 2.00 0 87,760 -0.7
07/06/2011
2.03
 484,200 1.95 2.03 2.00 0 0 0
06/06/2011
1.95
 325,140 1.93 1.98 1.90 12,000 2,000 0.1
03/06/2011
1.93
 826,360 1.93 2.00 1.85 29,300 1,680 0.2
02/06/2011
1.93
 270,910 1.85 1.93 1.90 0 0 0
01/06/2011
1.85
 213,830 1.78 1.85 1.75 36,000 0 0.3
31/05/2011
1.78
 262,160 1.80 1.83 1.73 25,080 0 0.2
30/05/2011
1.80
 384,840 1.88 1.90 1.80 103,700 0 0.8
27/05/2011
1.88
 667,240 1.80 1.88 1.80 51,340 0 0.4
26/05/2011
1.80
 365,430 1.73 1.80 1.65 0 0 0
25/05/2011
1.73
 110,630 1.80 1.80 1.73 5,800 0 0.0
24/05/2011
1.80
 251,410 1.88 1.88 1.80 180 0 0.0
23/05/2011
1.88
 490,760 1.95 1.95 1.88 470 0 0.0
20/05/2011
1.95
 227,910 1.98 2.00 1.95 0 1,100 -0.0
19/05/2011
1.98
 363,630 2.00 2.05 1.98 2,000 0 0.0
18/05/2011
2.00
 604,420 2.08 2.08 1.98 1,000 0 0.0
17/05/2011
2.08
 564,120 2.18 2.18 2.08 0 0 0
16/05/2011
2.18
 237,200 2.23 2.23 2.18 0 0 0
13/05/2011
2.23
 292,910 2.23 2.25 2.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |