CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

13.20
-0.20
(-1.49%)
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
(2024-10-09) 		-0.25 -1.86% 25,712,900 -219,520 -2.6
13.15
14
13.20
2 tháng
(2024-09-09) 		0.08 0.59% 58,536,300 505,750 7.2
13.07
14
13.20
3 tháng
(2024-08-12) 		-0.06 -0.49% 97,105,500 387,234 5.5
13.07
14
13.20
6 tháng
(2024-05-13) 		0.08 0.59% 371,872,300 -2,243,473 -36.1
12.69
15.50
13.20
12 tháng
(2023-11-14) 		1.68 14.57% 688,992,900 -4,867,902 -81.2
11.31
15.74
13.20
24 tháng
(2022-11-21) 		5.88 80.45% 1,366,988,600 -5,780,079 -100.0
6.91
15.74
13.20
36 tháng
(2021-11-24) 		-7.04 -34.79% 1,958,058,900 3,241,356 133.8
6.16
22.55
13.20
60 tháng
(2019-12-05) 		5.12 63.33% 3,493,876,300 5,852,346 211.9
4.64
24.38
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/08/2023
13.69
 2,115,100 13.18 13.69 13.09 14,600 29,700 -0.2
25/08/2023
13.18
 1,397,200 13.35 13.39 13.09 35,000 85,000 -0.8
24/08/2023
13.35
 1,693,500 12.80 13.39 12.71 8,000 39,400 -0.5
23/08/2023
12.80
 1,329,700 12.84 13.09 12.75 2,000 19,500 -0.3
22/08/2023
12.84
 2,246,900 12.67 12.92 11.90 85,300 3,200 1.2
21/08/2023
12.67
 2,944,900 13.01 13.05 12.41 246,000 103,000 2.1
18/08/2023
13.01
 5,884,200 13.99 13.99 13.01 0 106,800 -1.7
17/08/2023
13.99
 2,293,700 14.03 14.37 13.99 3,200 111,600 -1.8
16/08/2023
14.03
 2,319,100 14.20 14.20 13.94 22,000 101,200 -1.3
15/08/2023
14.20
 1,925,700 14.33 14.41 14.16 10,000 19,700 -0.2
14/08/2023
14.33
 2,663,000 13.99 14.54 14.11 27,900 22,700 0.1
11/08/2023
13.99
 3,214,200 13.90 14.11 13.60 52,500 1,100 0.8
10/08/2023
13.90
 3,742,700 14.16 14.41 13.90 4,800 89,600 -1.4
09/08/2023
14.16
 2,657,100 14.28 14.28 13.99 67,300 52,600 0.3
08/08/2023
14.28
 2,956,700 14.45 14.58 14.20 700 29,400 -0.5
07/08/2023
14.45
 3,839,100 14.50 14.84 14.45 74,000 658,500 -10.0
04/08/2023
14.50
 4,425,500 14.41 14.75 14.37 120,000 555,200 -7.4
03/08/2023
14.41
 5,324,000 14.24 14.62 14.11 19,400 552,000 -9.0
02/08/2023
14.24
 6,292,400 13.35 14.24 13.35 172,600 523,300 -6.0
01/08/2023
13.35
 5,587,500 13.82 13.90 13.26 2,800 5,900 -0.0
31/07/2023
13.82
 4,714,100 13.65 14.07 13.73 48,100 500 0.8
28/07/2023
13.65
 8,259,000 12.75 13.65 12.75 0 33,100 -0.5
27/07/2023
12.75
 3,499,200 12.67 12.88 12.54 32,700 25,800 0.1
26/07/2023
12.67
 1,690,300 12.71 12.75 12.58 31,000 900 0.4
25/07/2023
12.71
 2,655,700 12.80 12.84 12.63 89,800 600 1.3
24/07/2023
12.80
 3,027,300 12.63 12.88 12.67 48,700 2,200 0.7
21/07/2023
12.63
 2,279,700 12.50 12.67 12.50 47,400 0 0.7
20/07/2023
12.50
 1,356,600 12.50 12.50 12.37 84,400 2,000 1.2
19/07/2023
12.50
 1,970,800 12.58 12.75 12.46 86,600 32,200 0.8
18/07/2023
12.58
 2,929,000 12.50 12.75 12.33 14,700 6,900 0.1
17/07/2023
12.50
 2,649,700 12.37 12.71 12.46 10,900 0 0.2
14/07/2023
12.37
 2,256,700 12.50 12.54 12.29 15,400 50,100 -0.5
13/07/2023
12.50
 3,969,700 12.07 12.58 12.12 39,700 6,600 0.5
12/07/2023
12.07
 2,321,400 12.12 12.16 11.95 29,800 209,300 -2.5
11/07/2023
12.12
 1,753,800 12.16 12.33 12.07 10,400 13,900 -0.1
10/07/2023
12.16
 2,399,100 11.99 12.24 11.99 4,700 14,800 -0.1
07/07/2023
11.99
 1,645,900 11.86 11.99 11.69 6,400 1,400 0.1
06/07/2023
11.86
 1,849,600 12.03 12.07 11.78 14,100 27,200 -0.2
05/07/2023
12.03
 1,591,200 11.99 12.16 12.03 3,200 19,000 -0.2
04/07/2023
11.99
 1,415,700 11.90 12.03 11.86 82,300 17,800 0.9
03/07/2023
11.90
 1,152,900 11.86 11.99 11.78 89,000 6,000 1.2
30/06/2023
11.86
 2,161,300 12.20 12.20 11.86 144,100 0 2.0
29/06/2023: Cổ tức tiền mặt tỉ lệ: 14%
29/06/2023
12.20
 2,808,300 12.24 12.46 12.16 124,200 46,300 1.1
28/06/2023
12.24
 3,300,900 12.24 12.28 12.17 158,600 0 2.5
27/06/2023
12.24
 2,024,300 12.21 12.40 12.13 48,300 40,000 0.1
26/06/2023
12.21
 3,883,900 12.09 12.32 11.82 105,100 122,900 -0.3
23/06/2023
12.09
 3,552,500 12.09 12.17 11.97 261,600 300 4.1
22/06/2023
12.09
 3,932,900 11.86 12.21 11.90 118,300 0 1.8
21/06/2023
11.86
 3,327,000 11.70 11.86 11.70 118,200 0 1.8
20/06/2023
11.70
 2,701,700 11.43 11.70 11.47 59,600 8,100 0.8
19/06/2023
11.43
 2,292,400 11.39 11.55 11.39 30,000 0 0.4
16/06/2023
11.39
 3,235,800 11.39 11.70 11.39 1,000 15,000 -0.2
15/06/2023
11.39
 4,306,800 11.20 11.62 11.31 4,500 40,300 -0.5
14/06/2023
11.20
 2,331,000 11.47 11.59 11.20 2,000 30,500 -0.4
13/06/2023
11.47
 2,686,200 11.31 11.62 11.31 400 19,300 -0.3
12/06/2023
11.31
 2,404,400 11.31 11.35 11.16 0 53,200 -0.8
09/06/2023
11.31
 3,720,400 11.35 11.43 11.12 2,300 15,600 -0.2
08/06/2023
11.35
 4,172,900 11.78 11.93 11.35 16,500 9,400 0.1
07/06/2023
11.78
 6,873,300 11.31 11.78 11.31 70,200 0 1.1
06/06/2023
11.31
 2,349,900 11.24 11.39 11.12 4,700 200 0.1
05/06/2023
11.24
 2,566,000 11.39 11.51 11.24 15,100 5,200 0.1
02/06/2023
11.39
 3,435,400 11.31 11.55 11.28 23,900 16,300 0.1
01/06/2023
11.31
 2,853,200 11.39 11.43 11.24 44,300 400 0.6
31/05/2023
11.39
 3,243,600 11.35 11.51 11.28 59,300 3,000 0.8
30/05/2023
11.35
 2,770,200 11.31 11.55 11.24 66,100 16,100 0.7
29/05/2023
11.31
 5,189,600 11.08 11.55 11.16 53,800 85,500 -0.5
26/05/2023
11.08
 2,321,700 11.08 11.20 11.04 3,200 4,500 -0.0
25/05/2023
11.08
 4,169,400 10.97 11.31 10.89 14,800 61,400 -0.7
24/05/2023
10.97
 2,995,900 10.89 11.16 10.93 17,300 15,200 0.0
23/05/2023
10.89
 2,196,700 11.00 11.12 10.85 32,900 28,700 0.1
22/05/2023
11.00
 2,857,800 10.77 11.08 10.85 24,900 1,700 0.3
19/05/2023
10.77
 2,010,300 10.69 10.85 10.66 2,300 22,400 -0.3
18/05/2023
10.69
 1,336,200 10.62 10.77 10.58 43,700 0 0.6
17/05/2023
10.62
 2,598,200 10.69 10.93 10.62 14,800 0 0.2
16/05/2023
10.69
 2,346,600 10.66 10.81 10.62 34,200 0 0.5
15/05/2023
10.66
 4,817,800 11.08 11.24 10.66 12,300 84,500 -1.0
12/05/2023
11.08
 3,244,300 11.00 11.12 10.93 1,300 8,600 -0.1
11/05/2023
11.00
 4,491,400 11.00 11.31 10.97 21,600 61,600 -0.6
10/05/2023
11.00
 3,200,600 10.69 11.04 10.73 74,400 200 1.0
09/05/2023
10.69
 3,358,400 10.81 11.08 10.69 1,600 2,300 -0.0
08/05/2023
10.81
 2,194,800 10.62 10.93 10.66 69,400 400 1.0
05/05/2023
10.62
 2,009,800 10.77 10.77 10.54 10,800 2,500 0.1
04/05/2023
10.77
 2,641,000 10.73 10.93 10.54 25,400 40,000 -0.2
28/04/2023
10.73
 2,252,400 10.58 10.85 10.62 31,000 73,600 -0.6
27/04/2023
10.58
 2,804,200 10.54 10.81 10.54 1,400 15,100 -0.2
26/04/2023
10.54
 2,523,700 10.23 10.54 10.19 57,500 0 0.8
25/04/2023
10.23
 2,090,700 10.42 10.58 10.15 4,600 3,100 0.0
24/04/2023
10.42
 2,171,700 10.07 10.54 10.07 74,600 5,480 0.9
21/04/2023
10.07
 3,541,900 10.35 10.54 10.00 4,000 81,700 -1.0
20/04/2023
10.35
 1,251,000 10.31 10.42 10.19 100 6,500 -0.1
19/04/2023
10.31
 2,657,800 10.58 10.69 10.27 1,300 0 0.0
18/04/2023
10.58
 2,260,600 10.23 10.58 10.19 83,700 42,900 0.6
17/04/2023
10.23
 4,789,800 10.58 10.69 10.19 77,800 39,260 0.5
14/04/2023
10.58
 4,656,200 11.35 11.47 10.58 24,200 14,180 0.1
13/04/2023
11.35
 6,410,800 11.16 11.59 11.24 6,500 172,600 -2.4
12/04/2023
11.16
 6,913,200 10.85 11.39 10.77 14,500 25,200 -0.2
11/04/2023
10.85
 2,952,300 10.69 10.85 10.50 11,800 6,100 0.1
10/04/2023
10.69
 3,238,800 10.85 11.16 10.69 2,400 1,400 0.0
07/04/2023
10.85
 3,177,000 10.69 11.04 10.62 100,500 18,600 1.1
06/04/2023
10.69
 6,552,500 11.00 11.47 10.69 20,600 99,400 -1.1

Chính sách bảo mật | Điều khoản sử dụng |