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)
10/02/2011
3.59
 758,430 3.44 3.59 3.57 0 0 0
09/02/2011
3.44
 364,090 3.37 3.44 3.33 0 0 0
08/02/2011
3.37
 135,610 3.39 3.46 3.35 0 0 0
28/01/2011
3.39
 960,800 3.29 3.44 3.37 1,700 100,000 -1.6
27/01/2011
3.29
 353,210 3.13 3.29 3.26 0 0 0
26/01/2011
3.13
 249,330 3.09 3.18 3.09 0 0 0
25/01/2011
3.09
 320,760 2.98 3.11 2.96 0 0 0
24/01/2011
2.98
 211,550 3.07 3.07 2.98 2,800 0 0.0
21/01/2011
3.07
 131,110 3.09 3.11 3.05 0 0 0
20/01/2011
3.09
 405,980 3.13 3.18 3.03 0 0 0
19/01/2011
3.13
 964,670 3.00 3.13 3.09 0 400,000 -5.8
18/01/2011
3.00
 857,640 2.87 3.00 2.98 0 216,000 -3.0
17/01/2011
2.87
 4,790 2.74 2.87 2.87 0 200,000 -2.7
14/01/2011
2.74
 3,900 2.62 2.74 2.74 0 200,000 -2.5
13/01/2011: Quyền mua cổ phiếu: 1/4 Giá: 10 (Volume + 400%, Ratio=4)
13/01/2011
2.62
 12,800 2.49 2.62 2.62 0 0 0
12/01/2011
2.49
 378,170 2.38 2.49 2.40 4,000 22,970 -0.3
11/01/2011
2.38
 633,270 2.49 2.49 2.38 202,000 0 3.4
10/01/2011
2.49
 199,800 2.62 2.62 2.49 0 38,950 -0.7
07/01/2011
2.62
 411,000 2.75 2.76 2.62 500 0 0.0
06/01/2011
2.75
 557,620 2.85 2.89 2.75 0 0 0
05/01/2011
2.85
 323,950 2.78 2.90 2.79 0 0 0
04/01/2011
2.78
 70,400 2.65 2.78 2.72 0 0 0
31/12/2010
2.65
 74,080 2.68 2.76 2.62 0 0 0
30/12/2010
2.68
 97,070 2.75 2.75 2.65 0 0 0
29/12/2010
2.75
 124,730 2.82 2.85 2.75 0 0 0
28/12/2010
2.82
 92,340 2.78 2.85 2.75 0 0 0
27/12/2010
2.78
 64,100 2.86 2.86 2.78 0 0 0
24/12/2010
2.86
 598,300 2.75 2.87 2.80 122,360 0 2.5
23/12/2010
2.75
 308,260 2.62 2.75 2.61 183,060 0 3.5
22/12/2010
2.62
 190,130 2.68 2.75 2.62 106,500 0 2.0
21/12/2010
2.68
 247,960 2.76 2.82 2.64 33,840 0 0.6
20/12/2010
2.76
 280,960 2.87 2.90 2.76 48,680 5,000 0.9
17/12/2010
2.87
 292,330 2.75 2.87 2.65 51,070 0 1.0
16/12/2010
2.75
 302,790 2.89 2.89 2.75 0 0 0
15/12/2010
2.89
 502,000 2.87 3.02 2.87 0 0 0
14/12/2010
2.87
 948,380 2.75 2.87 2.76 625,390 575,100 1.0
13/12/2010
2.75
 28,410 2.62 2.75 2.75 0 0 0
10/12/2010
2.62
 46,430 2.51 2.62 2.62 0 0 0
09/12/2010
2.51
 16,130 2.40 2.51 2.51 0 0 0
08/12/2010
2.40
 249,080 2.28 2.40 2.40 0 200,000 -3.4
07/12/2010
2.28
 165,850 2.40 2.40 2.28 0 0 0
06/12/2010
2.40
 222,410 2.40 2.49 2.28 496,000 496,000 0
03/12/2010
2.40
 116,830 2.28 2.40 2.38 0 0 0
02/12/2010
2.28
 214,990 2.18 2.28 2.11 0 0 0
01/12/2010
2.18
 221,430 2.10 2.20 2.02 0 0 0
30/11/2010
2.10
 146,260 2.00 2.10 2.06 0 0 0
29/11/2010
2.00
 38,220 1.96 2.00 1.90 0 0 0
26/11/2010
1.96
 89,770 1.90 1.97 1.89 622,000 622,000 0
25/11/2010
1.90
 80,340 1.83 1.92 1.86 0 0 0
24/11/2010
1.83
 69,140 1.83 1.86 1.78 0 0 0
23/11/2010
1.83
 69,020 1.75 1.83 1.75 0 0 0
22/11/2010
1.75
 44,820 1.80 1.80 1.73 0 0 0
19/11/2010
1.80
 49,970 1.85 1.86 1.80 0 0 0
18/11/2010
1.85
 87,060 1.76 1.85 1.79 0 0 0
17/11/2010
1.76
 83,060 1.71 1.79 1.75 700,000 700,000 0
16/11/2010
1.71
 74,010 1.78 1.80 1.69 0 0 0
15/11/2010
1.78
 88,390 1.83 1.86 1.78 0 0 0
12/11/2010
1.83
 148,690 1.90 1.90 1.82 0 0 0
11/11/2010
1.90
 173,030 2.00 2.00 1.90 0 0 0
10/11/2010
2.00
 30,270 2.06 2.10 2.00 0 0 0
09/11/2010
2.06
 76,630 2.16 2.16 2.06 629,000 629,000 0
08/11/2010
2.16
 52,260 2.20 2.23 2.16 14,000 0 0.2
05/11/2010
2.20
 108,840 2.10 2.20 2.14 0 0 0
04/11/2010
2.10
 120,400 2.10 2.17 2.09 0 0 0
03/11/2010
2.10
 55,890 2.16 2.23 2.10 0 0 0
02/11/2010
2.16
 185,580 2.24 2.24 2.14 0 0 0
01/11/2010
2.24
 134,650 2.35 2.35 2.24 1,000 0 0.0
29/10/2010
2.35
 49,440 2.40 2.42 2.35 618,000 618,000 0
28/10/2010
2.40
 55,320 2.47 2.47 2.40 0 0 0
27/10/2010
2.47
 27,550 2.55 2.64 2.47 0 0 0
26/10/2010
2.55
 96,730 2.44 2.55 2.44 0 0 0
25/10/2010
2.44
 78,510 2.45 2.45 2.38 0 0 0
22/10/2010
2.45
 71,210 2.58 2.59 2.45 0 0 0
21/10/2010
2.58
 147,670 2.61 2.66 2.56 0 0 0
20/10/2010
2.61
 306,660 2.62 2.64 2.49 0 0 0
19/10/2010
2.62
 129,210 2.72 2.73 2.61 0 0 0
18/10/2010
2.72
 155,850 2.72 2.76 2.72 0 0 0
15/10/2010
2.72
 88,420 2.71 2.72 2.66 0 2,000 -0.0
14/10/2010
2.71
 63,470 2.72 2.75 2.69 0 1,000 -0.0
13/10/2010
2.72
 101,550 2.72 2.76 2.64 0 0 0
12/10/2010
2.72
 185,070 2.72 2.72 2.62 0 0 0
11/10/2010
2.72
 46,030 2.76 2.78 2.71 0 0 0
08/10/2010
2.76
 134,720 2.82 2.82 2.75 0 0 0
07/10/2010
2.82
 153,320 2.85 2.95 2.82 3,000 0 0.1
06/10/2010
2.85
 174,050 2.75 2.87 2.75 0 0 0
05/10/2010
2.75
 169,050 2.78 2.78 2.65 0 0 0
04/10/2010
2.78
 216,360 2.92 2.92 2.78 0 0 0
01/10/2010
2.92
 983,320 2.82 2.96 2.92 0 100,000 -2.1
30/09/2010
2.82
 183,740 2.69 2.82 2.82 0 0 0
29/09/2010
2.69
 104,810 2.79 2.82 2.69 0 0 0
28/09/2010
2.79
 168,340 2.82 2.95 2.79 0 0 0
27/09/2010
2.82
 195,020 2.86 2.92 2.80 40,000 0 0.8
24/09/2010
2.86
 92,420 2.82 2.86 2.79 0 0 0
23/09/2010
2.82
 191,100 2.90 2.90 2.78 0 0 0
22/09/2010
2.90
 157,500 2.92 2.95 2.86 0 0 0
21/09/2010
2.92
 787,320 2.82 2.96 2.82 65,000 0 1.3
20/09/2010
2.82
 291,480 2.69 2.82 2.71 0 0 0
17/09/2010
2.69
 101,220 2.56 2.69 2.68 0 0 0
16/09/2010
2.56
 109,590 2.61 2.61 2.54 0 0 0
15/09/2010
2.61
 110,470 2.68 2.72 2.56 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |