CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

9.62
0.02
(0.21%)
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
(2026-05-18) 		-0.38 -3.81% 26,393,300 -975,294 0
9.35
9.98
9.62
2 tháng
(2026-04-20) 		-0.85 -8.13% 51,528,800 -2,988,153 0
9.35
10.45
9.62
3 tháng
(2026-03-19) 		-0.55 -5.42% 109,882,300 -1,443,353 8.1
9.35
10.70
9.62
6 tháng
(2025-12-19) 		-1.30 -11.93% 281,211,300 -10,007,853 -83.0
9.35
11.35
9.62
12 tháng
(2025-06-23) 		-0.64 -6.22% 866,721,300 -8,665,453 -71.1
9.35
14.20
9.62
24 tháng
(2024-06-27) 		-2.09 -17.87% 1,394,736,700 -9,213,551 -83.3
8.67
14.20
9.62
36 tháng
(2023-07-03) 		-0.19 -1.92% 2,108,344,600 -14,962,680 -183.4
8.04
14.20
9.62
60 tháng
(2021-07-13) 		-3.31 -25.63% 3,851,372,100 -3,566,022 115.0
5.06
20.05
9.62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/09/2010
2.68
 120,850 2.68 2.69 2.58 0 0 0
13/09/2010
2.68
 252,850 2.82 2.83 2.68 0 0 0
10/09/2010
2.82
 203,170 2.96 2.97 2.82 0 0 0
09/09/2010
2.96
 386,740 2.92 3.03 2.83 0 0 0
08/09/2010
2.92
 980,120 2.79 2.92 2.72 0 0 0
07/09/2010
2.79
 39,990 2.66 2.79 2.79 0 0 0
06/09/2010
2.66
 17,010 2.54 2.66 2.66 0 0 0
01/09/2010
2.54
 391,970 2.42 2.54 2.51 0 0 0
31/08/2010
2.42
 213,580 2.31 2.42 2.38 0 0 0
30/08/2010
2.31
 156,300 2.21 2.31 2.28 0 0 0
27/08/2010
2.21
 91,820 2.25 2.25 2.16 0 0 0
26/08/2010
2.25
 325,630 2.30 2.33 2.20 0 94,070 -1.5
25/08/2010
2.30
 97,210 2.41 2.41 2.30 0 0 0
24/08/2010
2.41
 151,070 2.54 2.54 2.41 0 0 0
23/08/2010
2.54
 78,390 2.62 2.62 2.54 0 0 0
20/08/2010
2.62
 62,610 2.62 2.62 2.54 0 0 0
19/08/2010
2.62
 633,620 2.68 2.68 2.55 0 0 0
18/08/2010
2.68
 116,480 2.78 2.80 2.65 0 0 0
17/08/2010
2.78
 59,580 2.83 2.83 2.75 0 0 0
16/08/2010
2.83
 104,660 2.71 2.83 2.72 0 0 0
13/08/2010
2.71
 144,340 2.83 2.83 2.69 0 0 0
12/08/2010
2.83
 268,160 2.97 2.97 2.83 0 0 0
11/08/2010
2.97
 72,740 3.03 3.09 2.96 0 0 0
10/08/2010
3.03
 130,000 3.18 3.18 3.03 0 0 0
09/08/2010
3.18
 129,840 3.34 3.34 3.18 0 0 0
06/08/2010
3.34
 199,750 3.41 3.47 3.34 0 0 0
05/08/2010
3.41
 52,380 3.47 3.51 3.41 0 0 0
04/08/2010
3.47
 51,750 3.55 3.55 3.45 0 0 0
03/08/2010
3.55
 249,700 3.68 3.73 3.49 100 0 0.0
02/08/2010
3.68
 35,220 3.68 3.76 3.68 0 0 0
30/07/2010
3.68
 108,440 3.76 3.83 3.68 0 0 0
29/07/2010
3.76
 30,890 3.69 3.76 3.62 0 0 0
28/07/2010
3.69
 35,520 3.80 3.80 3.69 0 0 0
27/07/2010
3.80
 52,660 3.82 3.86 3.80 0 0 0
26/07/2010
3.82
 96,320 3.82 3.88 3.80 0 0 0
23/07/2010
3.82
 82,600 3.88 3.93 3.82 2,500 0 0.1
22/07/2010
3.88
 45,420 3.89 3.93 3.88 0 0 0
21/07/2010
3.89
 51,180 3.92 3.92 3.89 0 0 0
20/07/2010
3.92
 75,040 3.92 3.95 3.90 0 0 0
19/07/2010
3.92
 89,520 3.93 3.93 3.88 0 0 0
16/07/2010
3.93
 32,520 3.96 3.96 3.93 0 0 0
15/07/2010
3.96
 42,580 4.00 4.00 3.95 0 0 0
14/07/2010
4.00
 99,220 4.06 4.11 4.00 0 0 0
13/07/2010
4.06
 115,080 3.93 4.07 3.95 0 0 0
12/07/2010
3.93
 37,410 3.95 3.95 3.93 0 0 0
09/07/2010
3.95
 48,580 3.93 3.97 3.95 0 0 0
08/07/2010
3.93
 38,620 3.95 4.02 3.93 0 0 0
07/07/2010
3.95
 66,470 3.95 3.97 3.93 0 0 0
06/07/2010
3.95
 104,400 4.09 4.09 3.95 0 0 0
05/07/2010
4.09
 101,540 4.03 4.14 4.09 0 0 0
02/07/2010
4.03
 111,260 3.93 4.07 3.93 0 0 0
01/07/2010
3.93
 87,590 3.95 3.96 3.88 0 0 0
30/06/2010
3.95
 199,370 4.06 4.06 3.92 0 0 0
29/06/2010
4.06
 80,120 4.16 4.23 4.06 0 0 0
28/06/2010
4.16
 32,780 4.14 4.21 4.10 60 0 0.0
25/06/2010
4.14
 218,050 4.23 4.30 4.09 0 0 0
24/06/2010
4.23
 180,830 4.26 4.30 4.23 0 0 0
23/06/2010
4.26
 294,000 4.19 4.35 4.06 0 0 0
22/06/2010
4.19
 161,880 4.37 4.37 4.16 0 0 0
21/06/2010
4.37
 198,340 4.27 4.37 4.27 0 0 0
18/06/2010
4.27
 308,170 4.40 4.47 4.21 290 0 0.0
17/06/2010
4.40
 488,420 4.20 4.40 4.24 0 500 -0.0
16/06/2010
4.20
 297,320 4.00 4.20 4.02 0 0 0
15/06/2010
4.00
 201,710 3.99 4.03 3.96 0 1,500 -0.0
14/06/2010
3.99
 145,650 3.89 4.02 3.89 0 0 0
11/06/2010
3.89
 89,000 3.90 4.00 3.89 0 0 0
10/06/2010
3.90
 165,720 3.75 3.93 3.80 0 0 0
09/06/2010
3.75
 110,560 3.86 3.95 3.75 500 0 0.0
08/06/2010
3.86
 88,120 3.88 3.88 3.80 0 0 0
07/06/2010
3.88
 243,660 4.07 4.07 3.88 0 0 0
04/06/2010
4.07
 79,800 4.14 4.14 4.06 0 3,990 -0.1

Chính sách bảo mật | Điều khoản sử dụng |