CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

7.18
-0.02
(-0.28%)
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
(2026-07-01) 		-1.91 -20.97% 39,550,600 1,098,042 0
6.69
9.11
7.18
2 tháng
(2026-06-01) 		-1.96 -21.43% 56,020,000 947,776 0
6.69
9.20
7.18
3 tháng
(2026-05-04) 		-2.51 -25.88% 85,124,000 -1,004,991 0
6.69
9.71
7.18
6 tháng
(2026-02-02) 		-2.85 -28.32% 230,017,500 -3,261,997 -22.9
6.69
10.33
7.18
12 tháng
(2025-08-05) 		-3.09 -30% 813,936,900 -9,666,597 -93.1
6.69
13.46
7.18
24 tháng
(2024-08-12) 		-3.14 -30.34% 1,339,113,000 -7,574,395 -74.8
6.69
13.46
7.18
36 tháng
(2023-08-16) 		-3.73 -34.13% 2,056,188,900 -12,211,324 -154.9
6.69
13.46
7.18
60 tháng
(2021-08-26) 		-6.31 -46.70% 3,673,584,300 -3,014,666 99.3
4.80
19
7.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/12/2010
2.27
 249,080 2.16 2.27 2.27 0 200,000 -3.4
07/12/2010
2.16
 165,850 2.27 2.27 2.16 0 0 0
06/12/2010
2.27
 222,410 2.27 2.36 2.16 496,000 496,000 0
03/12/2010
2.27
 116,830 2.16 2.27 2.26 0 0 0
02/12/2010
2.16
 214,990 2.07 2.16 2.00 0 0 0
01/12/2010
2.07
 221,430 1.99 2.08 1.91 0 0 0
30/11/2010
1.99
 146,260 1.90 1.99 1.95 0 0 0
29/11/2010
1.90
 38,220 1.86 1.90 1.80 0 0 0
26/11/2010
1.86
 89,770 1.80 1.87 1.79 622,000 622,000 0
25/11/2010
1.80
 80,340 1.74 1.82 1.76 0 0 0
24/11/2010
1.74
 69,140 1.74 1.76 1.68 0 0 0
23/11/2010
1.74
 69,020 1.66 1.74 1.66 0 0 0
22/11/2010
1.66
 44,820 1.71 1.71 1.64 0 0 0
19/11/2010
1.71
 49,970 1.75 1.76 1.71 0 0 0
18/11/2010
1.75
 87,060 1.67 1.75 1.70 0 0 0
17/11/2010
1.67
 83,060 1.62 1.70 1.66 700,000 700,000 0
16/11/2010
1.62
 74,010 1.68 1.71 1.60 0 0 0
15/11/2010
1.68
 88,390 1.74 1.76 1.68 0 0 0
12/11/2010
1.74
 148,690 1.80 1.80 1.72 0 0 0
11/11/2010
1.80
 173,030 1.90 1.90 1.80 0 0 0
10/11/2010
1.90
 30,270 1.95 1.99 1.90 0 0 0
09/11/2010
1.95
 76,630 2.04 2.04 1.95 629,000 629,000 0
08/11/2010
2.04
 52,260 2.08 2.11 2.04 14,000 0 0.2
05/11/2010
2.08
 108,840 1.99 2.08 2.03 0 0 0
04/11/2010
1.99
 120,400 1.99 2.06 1.98 0 0 0
03/11/2010
1.99
 55,890 2.04 2.11 1.99 0 0 0
02/11/2010
2.04
 185,580 2.12 2.12 2.03 0 0 0
01/11/2010
2.12
 134,650 2.23 2.23 2.12 1,000 0 0.0
29/10/2010
2.23
 49,440 2.27 2.30 2.23 618,000 618,000 0
28/10/2010
2.27
 55,320 2.34 2.34 2.27 0 0 0
27/10/2010
2.34
 27,550 2.42 2.50 2.34 0 0 0
26/10/2010
2.42
 96,730 2.31 2.42 2.31 0 0 0
25/10/2010
2.31
 78,510 2.32 2.32 2.26 0 0 0
22/10/2010
2.32
 71,210 2.44 2.46 2.32 0 0 0
21/10/2010
2.44
 147,670 2.47 2.52 2.43 0 0 0
20/10/2010
2.47
 306,660 2.48 2.50 2.36 0 0 0
19/10/2010
2.48
 129,210 2.58 2.59 2.47 0 0 0
18/10/2010
2.58
 155,850 2.58 2.62 2.58 0 0 0
15/10/2010
2.58
 88,420 2.56 2.58 2.52 0 2,000 -0.0
14/10/2010
2.56
 63,470 2.58 2.60 2.55 0 1,000 -0.0
13/10/2010
2.58
 101,550 2.58 2.62 2.50 0 0 0
12/10/2010
2.58
 185,070 2.58 2.58 2.48 0 0 0
11/10/2010
2.58
 46,030 2.62 2.63 2.56 0 0 0
08/10/2010
2.62
 134,720 2.67 2.67 2.60 0 0 0
07/10/2010
2.67
 153,320 2.70 2.79 2.67 3,000 0 0.1
06/10/2010
2.70
 174,050 2.60 2.72 2.60 0 0 0
05/10/2010
2.60
 169,050 2.63 2.63 2.51 0 0 0
04/10/2010
2.63
 216,360 2.76 2.76 2.63 0 0 0
01/10/2010
2.76
 983,320 2.67 2.80 2.76 0 100,000 -2.1
30/09/2010
2.67
 183,740 2.55 2.67 2.67 0 0 0
29/09/2010
2.55
 104,810 2.64 2.67 2.55 0 0 0
28/09/2010
2.64
 168,340 2.67 2.79 2.64 0 0 0
27/09/2010
2.67
 195,020 2.71 2.76 2.66 40,000 0 0.8
24/09/2010
2.71
 92,420 2.67 2.71 2.64 0 0 0
23/09/2010
2.67
 191,100 2.75 2.75 2.63 0 0 0
22/09/2010
2.75
 157,500 2.76 2.79 2.71 0 0 0
21/09/2010
2.76
 787,320 2.67 2.80 2.67 65,000 0 1.3
20/09/2010
2.67
 291,480 2.55 2.67 2.56 0 0 0
17/09/2010
2.55
 101,220 2.43 2.55 2.54 0 0 0
16/09/2010
2.43
 109,590 2.47 2.47 2.40 0 0 0
15/09/2010
2.47
 110,470 2.54 2.58 2.43 5,000 0 0.1
14/09/2010
2.54
 120,850 2.54 2.55 2.44 0 0 0
13/09/2010
2.54
 252,850 2.67 2.68 2.54 0 0 0
10/09/2010
2.67
 203,170 2.80 2.82 2.67 0 0 0
09/09/2010
2.80
 386,740 2.76 2.87 2.68 0 0 0
08/09/2010
2.76
 980,120 2.64 2.76 2.58 0 0 0
07/09/2010
2.64
 39,990 2.52 2.64 2.64 0 0 0
06/09/2010
2.52
 17,010 2.40 2.52 2.52 0 0 0
01/09/2010
2.40
 391,970 2.30 2.40 2.38 0 0 0
31/08/2010
2.30
 213,580 2.19 2.30 2.26 0 0 0
30/08/2010
2.19
 156,300 2.10 2.19 2.16 0 0 0
27/08/2010
2.10
 91,820 2.14 2.14 2.04 0 0 0
26/08/2010
2.14
 325,630 2.18 2.20 2.08 0 94,070 -1.5
25/08/2010
2.18
 97,210 2.28 2.28 2.18 0 0 0
24/08/2010
2.28
 151,070 2.40 2.40 2.28 0 0 0
23/08/2010
2.40
 78,390 2.48 2.48 2.40 0 0 0
20/08/2010
2.48
 62,610 2.48 2.48 2.40 0 0 0
19/08/2010
2.48
 633,620 2.54 2.54 2.42 0 0 0
18/08/2010
2.54
 116,480 2.63 2.66 2.51 0 0 0
17/08/2010
2.63
 59,580 2.68 2.68 2.60 0 0 0
16/08/2010
2.68
 104,660 2.56 2.68 2.58 0 0 0
13/08/2010
2.56
 144,340 2.68 2.68 2.55 0 0 0
12/08/2010
2.68
 268,160 2.82 2.82 2.68 0 0 0
11/08/2010
2.82
 72,740 2.87 2.92 2.80 0 0 0
10/08/2010
2.87
 130,000 3.02 3.02 2.87 0 0 0
09/08/2010
3.02
 129,840 3.16 3.16 3.02 0 0 0
06/08/2010
3.16
 199,750 3.23 3.29 3.16 0 0 0
05/08/2010
3.23
 52,380 3.29 3.33 3.23 0 0 0
04/08/2010
3.29
 51,750 3.37 3.37 3.27 0 0 0
03/08/2010
3.37
 249,700 3.49 3.54 3.31 100 0 0.0
02/08/2010
3.49
 35,220 3.49 3.57 3.49 0 0 0
30/07/2010
3.49
 108,440 3.57 3.63 3.49 0 0 0
29/07/2010
3.57
 30,890 3.50 3.57 3.43 0 0 0
28/07/2010
3.50
 35,520 3.61 3.61 3.50 0 0 0
27/07/2010
3.61
 52,660 3.62 3.66 3.61 0 0 0
26/07/2010
3.62
 96,320 3.62 3.67 3.61 0 0 0
23/07/2010
3.62
 82,600 3.67 3.73 3.62 2,500 0 0.1
22/07/2010
3.67
 45,420 3.69 3.73 3.67 0 0 0
21/07/2010
3.69
 51,180 3.71 3.71 3.69 0 0 0
20/07/2010
3.71
 75,040 3.71 3.74 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |