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)
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
12/05/2011
2.23
 149,960 2.25 2.25 2.23 0 0 0
11/05/2011
2.25
 145,490 2.28 2.30 2.23 30 0 0.0
10/05/2011
2.28
 159,370 2.30 2.30 2.28 500 0 0.0
09/05/2011
2.30
 283,390 2.25 2.30 2.25 0 0 0
06/05/2011
2.25
 502,820 2.30 2.30 2.20 1,500 16,000 -0.1
05/05/2011
2.30
 80,140 2.35 2.38 2.30 100 0 0.0
04/05/2011
2.35
 84,440 2.38 2.40 2.33 100 0 0.0
29/04/2011
2.38
 236,770 2.48 2.50 2.38 0 0 0
28/04/2011
2.48
 152,220 2.50 2.50 2.45 0 0 0
27/04/2011
2.50
 321,340 2.40 2.50 2.35 0 0 0
26/04/2011
2.40
 303,970 2.40 2.43 2.33 0 0 0
25/04/2011
2.40
 176,720 2.30 2.40 2.33 0 0 0
22/04/2011
2.30
 175,310 2.38 2.38 2.30 100 0 0.0
21/04/2011
2.38
 373,470 2.30 2.40 2.33 0 0 0
20/04/2011
2.30
 234,130 2.25 2.35 2.25 0 0 0
19/04/2011
2.25
 115,350 2.28 2.28 2.23 0 0 0
18/04/2011
2.28
 21,594 2.30 2.33 2.23 0 0 0
15/04/2011
2.30
 151,640 2.40 2.40 2.30 0 0 0
14/04/2011
2.40
 206,910 2.45 2.48 2.40 0 0 0
13/04/2011
2.45
 131,570 2.53 2.55 2.45 0 0 0
08/04/2011
2.53
 94,600 2.55 2.55 2.50 0 0 0
07/04/2011
2.55
 43,270 2.60 2.60 2.53 0 0 0
06/04/2011
2.60
 95,680 2.53 2.60 2.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |