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)
19/01/2012
2.15
 517,050 2.05 2.15 2.03 116,110 0 1.0
18/01/2012
2.05
 149,770 2.05 2.10 2.05 8,630 0 0.1
17/01/2012
2.05
 365,730 2.10 2.10 2.05 0 0 0
16/01/2012
2.10
 693,460 2.05 2.15 2.08 154,670 8,940 1.2
13/01/2012
2.05
 392,110 2.00 2.05 2.00 70,000 0 0.6
12/01/2012
2.00
 175,640 2.00 2.03 1.95 34,000 0 0.3
11/01/2012
2.00
 402,710 2.10 2.13 2.00 74,700 0 0.6
10/01/2012
2.10
 732,830 2.00 2.10 2.03 137,000 9,120 1.1
09/01/2012
2.00
 375,000 1.95 2.00 1.90 2,600 0 0.0
06/01/2012
1.95
 576,840 2.03 2.03 1.95 30,240 0 0.2
05/01/2012
2.03
 338,530 2.05 2.05 2.00 10,000 10,000 0
04/01/2012
2.05
 370,440 2.13 2.13 2.05 29,850 0 0.3
03/01/2012
2.13
 629,590 2.10 2.20 2.10 0 0 0
30/12/2011
2.10
 785,360 2.00 2.10 2.03 250,230 35,220 1.8
29/12/2011
2.00
 611,500 1.98 2.03 1.95 281,260 0 2.2
28/12/2011
1.98
 688,960 1.90 1.98 1.93 124,480 0 1.0
27/12/2011
1.90
 1,282,510 1.98 1.98 1.90 413,110 0 3.2
26/12/2011
1.98
 618,300 2.08 2.10 1.98 152,750 0 1.2
23/12/2011
2.08
 742,440 2.08 2.10 2.00 28,000 71,410 -0.3
22/12/2011
2.08
 1,682,260 2.18 2.18 2.08 500,000 628,010 -1.1
21/12/2011
2.18
 813,270 2.10 2.20 2.13 403,000 0 3.5
20/12/2011
2.10
 637,310 2.15 2.15 2.05 0 0 0
19/12/2011
2.15
 649,570 2.23 2.30 2.15 62,570 0 0.6
16/12/2011
2.23
 741,530 2.13 2.23 2.13 245,170 0 2.2
15/12/2011
2.13
 1,339,580 2.18 2.18 2.08 164,000 0 1.4
14/12/2011
2.18
 1,739,400 2.28 2.30 2.18 241,240 66,930 1.6
13/12/2011
2.28
 738,970 2.33 2.35 2.25 100,000 0 0.9
12/12/2011
2.33
 1,245,100 2.38 2.38 2.28 210,500 205,000 0.1
09/12/2011
2.38
 907,230 2.45 2.45 2.38 30,960 175,000 -1.4
08/12/2011
2.45
 733,630 2.53 2.58 2.45 0 244,370 -2.4
07/12/2011
2.53
 869,350 2.58 2.58 2.50 200 250,000 -2.5
06/12/2011
2.58
 1,926,730 2.53 2.65 2.58 42,670 8,230 0.4
05/12/2011
2.53
 687,030 2.43 2.53 2.48 0 30,350 -0.3
02/12/2011
2.43
 459,210 2.43 2.45 2.43 3,000 0 0.0
01/12/2011
2.43
 512,870 2.38 2.43 2.38 130,000 0 1.3
30/11/2011
2.38
 486,320 2.45 2.45 2.38 36,360 0 0.4
29/11/2011
2.45
 440,660 2.48 2.50 2.43 0 0 0
28/11/2011
2.48
 995,820 2.38 2.48 2.45 27,470 52,670 -0.3
25/11/2011
2.38
 522,520 2.40 2.40 2.35 82,610 26,880 0.5
24/11/2011
2.40
 537,660 2.45 2.45 2.38 0 0 0
23/11/2011
2.45
 654,540 2.38 2.48 2.40 0 0 0
22/11/2011
2.38
 433,810 2.35 2.40 2.28 0 0 0
21/11/2011
2.35
 550,740 2.40 2.43 2.33 0 0 0
18/11/2011
2.40
 980,790 2.40 2.40 2.30 100,720 57,850 0.4
17/11/2011
2.40
 825,410 2.45 2.53 2.40 60,010 0 0.6
16/11/2011
2.45
 708,700 2.35 2.45 2.40 100,790 0 1.0
15/11/2011
2.35
 1,087,070 2.25 2.35 2.30 410,000 5,000 3.8
14/11/2011
2.25
 1,585,550 2.35 2.38 2.25 239,010 260,140 -0.2
11/11/2011
2.35
 1,394,620 2.45 2.50 2.35 55,300 231,890 -1.6
10/11/2011
2.45
 880,410 2.55 2.55 2.43 95,030 0 0.9
09/11/2011
2.55
 745,140 2.53 2.60 2.50 249,260 100,010 1.5
08/11/2011
2.53
 681,220 2.48 2.58 2.40 0 0 0
07/11/2011
2.48
 1,360,910 2.60 2.60 2.48 79,160 151,620 -0.7
04/11/2011
2.60
 632,510 2.68 2.73 2.60 4,500 6,940 -0.0
03/11/2011
2.68
 801,770 2.68 2.73 2.60 0 0 0
02/11/2011
2.68
 1,257,870 2.73 2.73 2.60 147,560 0 1.6
01/11/2011
2.73
 1,796,090 2.85 2.88 2.73 73,600 3,310 0.8
31/10/2011
2.85
 2,458,010 2.80 2.93 2.85 159,300 500,000 -4.0
28/10/2011
2.80
 1,473,430 2.68 2.80 2.75 214,790 0 2.4
27/10/2011
2.68
 1,066,220 2.55 2.68 2.55 0 0 0
26/10/2011
2.55
 1,158,920 2.50 2.60 2.50 217,610 0 2.2
25/10/2011
2.50
 1,399,780 2.55 2.55 2.45 58,040 0 0.6
24/10/2011
2.55
 935,340 2.45 2.55 2.50 40,930 0 0.4
21/10/2011
2.45
 390,490 2.35 2.45 2.35 47,820 0 0.5
20/10/2011
2.35
 745,750 2.40 2.45 2.35 0 0 0
19/10/2011
2.40
 1,903,170 2.43 2.50 2.33 23,880 59,010 -0.3
18/10/2011
2.43
 540,180 2.55 2.55 2.43 0 0 0
17/10/2011
2.55
 1,041,360 2.68 2.70 2.55 77,350 10,000 0.7
14/10/2011
2.68
 690,190 2.65 2.75 2.58 0 0 0
13/10/2011
2.65
 2,046,450 2.78 2.80 2.65 2,000 30,100 -0.3
12/10/2011
2.78
 1,922,200 2.90 2.90 2.78 200,000 0 2.2
11/10/2011
2.90
 2,127,610 3.03 3.03 2.90 62,700 445,020 -4.5
10/10/2011
3.03
 957,110 3.18 3.30 3.03 0 10,000 -0.1
07/10/2011
3.18
 2,697,740 3.03 3.18 3.00 674,790 1,000,000 -4.1
06/10/2011
3.03
 1,631,180 2.90 3.03 2.93 0 565,000 -6.8
05/10/2011
2.90
 5,636,340 3.03 3.03 2.88 130,170 461,000 -3.9
04/10/2011
3.03
 13,890 3.18 3.18 3.03 10 0 0.0
03/10/2011
3.18
 66,330 3.33 3.33 3.18 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |