CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

14
-0.25
(-1.75%)
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
(2024-04-09) 		-0.55 -3.72% 35,736,500 1,479,400 19.8
13.55
14.80
14.25
2 tháng
(2024-03-11) 		-0.70 -4.68% 136,858,300 -1,073,500 -20.6
13.55
16.55
14.25
3 tháng
(2024-02-15) 		0.57 4.16% 209,011,500 -3,712,129 -60.1
13.10
16.55
14.25
6 tháng
(2023-11-13) 		2.18 18.04% 316,804,500 -2,484,529 -43.1
11.89
16.55
14.25
12 tháng
(2023-05-15) 		3.04 27.17% 648,366,800 -2,267,929 -46.3
10.28
16.55
14.25
24 tháng
(2022-05-20) 		1.88 15.24% 1,232,052,600 -2,141,171 -48.9
6.48
17.07
14.25
36 tháng
(2021-05-25) 		-4.47 -23.89% 2,558,102,900 8,665,329 252.0
6.48
25.64
14.25
60 tháng
(2019-06-05) 		8.56 150.25% 3,210,035,220 7,994,749 248.8
4.88
25.64
14.25
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
14.25
0.30
 2,609,900 13.95 14.50 13.75 63,300 149,500 -1.2
#2 07/05/2024
13.95
0
 981,600 14 14.05 13.85 0 300 -0.0
#3 06/05/2024
13.95
0.40
 1,938,800 13.60 14.05 13.60 268,300 3,000 3.7
#4 03/05/2024
13.55
-0.15
 1,994,100 13.60 13.85 13.45 31,000 192,900 -2.2
#5 02/05/2024
13.70
-0.10
 992,300 13.85 13.85 13.55 7,500 233,700 -3.1
#6 26/04/2024
13.80
-0.10
 815,900 13.85 13.95 13.70 12,000 43,900 -0.4
#7 25/04/2024
13.90
-0.25
 870,700 14.15 14.15 13.80 19,300 94,800 -1.0
#8 24/04/2024
14.15
0.45
 2,226,100 13.80 14.20 13.70 170,400 74,000 1.4
#9 23/04/2024
13.70
0.15
 1,315,000 13.75 13.90 13.55 374,100 42,700 4.6
#10 22/04/2024
13.55
0
 1,276,300 13.85 13.85 13.55 10,000 242,300 -3.2
#11 19/04/2024
13.55
0
 2,962,500 13.40 14 13.20 585,100 44,300 7.3
#12 17/04/2024
13.55
-0.45
 1,535,500 14.25 14.25 13.55 30,600 113,000 -1.1
#13 16/04/2024
14
0.30
 4,237,700 13.50 14.05 13.30 1,111,200 71,100 14.2
#14 15/04/2024
13.70
-1
 4,540,000 14.70 14.90 13.70 611,600 156,900 6.2
#15 12/04/2024
14.70
0.10
 1,493,000 14.75 14.75 14.50 5,400 67,600 -0.9
#16 11/04/2024
14.60
-0.20
 2,787,100 14.60 14.65 14.25 12,100 572,000 -8.1
#17 10/04/2024
14.80
0
 1,560,500 14.80 14.90 14.70 26,700 7,100 0.3
#18 09/04/2024
14.80
0.20
 1,599,500 14.60 14.85 14.60 250,100 200 3.7
#19 08/04/2024
14.60
-0.30
 2,894,800 15 15.05 14.60 535,300 22,000 7.6
#20 05/04/2024
14.90
-0.60
 4,519,100 15.30 15.50 14.90 89,500 390,500 -4.6
#21 04/04/2024
15.50
-0.35
 2,965,300 15.80 15.85 15.45 6,400 7,000 -0.0
#22 03/04/2024
15.85
-0.10
 5,475,700 16 16.45 15.85 18,600 107,000 -1.4
#23 02/04/2024
15.95
-0.10
 2,888,000 16 16 15.70 23,500 187,400 -2.6
#24 01/04/2024
16.05
0.25
 3,583,900 15.80 16.10 15.70 22,700 242,700 -3.5
#25 29/03/2024
15.80
-0.25
 2,891,300 16.05 16.15 15.75 4,100 7,000 -0.0
#26 28/03/2024
16.05
0.25
 6,389,600 15.90 16.60 15.80 497,200 515,200 -0.4
#27 27/03/2024
15.80
-0.05
 1,618,700 15.85 16 15.70 2,800 0 0.0
#28 26/03/2024
15.85
0.30
 3,193,400 15.40 16 15.35 7,100 34,900 -0.4
#29 25/03/2024
15.55
-0.15
 6,248,800 15.70 15.90 15.40 4,600 284,900 -4.4
#30 22/03/2024
15.70
-0.10
 5,520,100 15.80 15.95 15.55 6,300 280,400 -4.3
#31 21/03/2024
15.80
0.20
 4,671,500 15.60 16.10 15.65 100 1,095,400 -17.4
#32 20/03/2024
15.60
0.20
 5,059,900 15.40 15.70 15.20 405,000 527,100 -1.9
#33 19/03/2024
15.40
-0.30
 2,580,900 15.70 15.75 15.25 91,500 488,800 -6.2
#34 18/03/2024
15.70
-0.65
 10,838,900 16.35 16.55 15.25 488,000 595,800 -2.0
#35 15/03/2024
16.35
-0.20
 4,811,600 16.55 16.95 16 202,300 563,700 -5.9
#36 14/03/2024
16.55
1.05
 11,646,100 15.50 16.55 15.50 1,521,200 719,000 13.3
#37 13/03/2024
15.50
0.60
 6,346,600 14.90 15.50 14.80 165,000 562,500 -6.0
#38 12/03/2024
14.90
-0.05
 3,411,000 14.95 15.10 14.70 15,900 11,800 0.1
#39 11/03/2024
14.95
-0.45
 3,566,600 15.40 15.60 14.85 0 16,900 -0.3
#40 08/03/2024
15.40
0.40
 8,163,100 15 15.65 15.05 307,900 655,450 -5.3
#41 07/03/2024
15
0
 3,191,400 15 15.10 14.75 14,000 415,300 -6.0
#42 06/03/2024
15
-0.30
 3,050,900 15.30 15.30 14.75 27,100 391,300 -5.5
#43 05/03/2024
15.30
0.40
 6,012,200 14.90 15.40 14.75 111,100 727,100 -9.3
#44 04/03/2024
14.90
-0.30
 3,421,500 15.20 15.40 14.80 5,000 867,200 -13.0
#45 01/03/2024
15.20
0.45
 5,447,500 14.75 15.25 14.50 110,300 969,900 -12.9
#46 29/02/2024
14.75
0.05
 2,974,300 14.70 14.75 14.35 225,200 70,000 2.3
#47 28/02/2024
14.70
0.30
 4,047,900 14.40 14.75 14.35 235,200 10,700 3.3
#48 27/02/2024
14.40
0.90
 5,494,400 13.50 14.40 13.50 673,700 263,300 5.8
#49 26/02/2024
13.50
0.40
 3,106,700 13.10 13.80 13.35 126,800 583,800 -6.2
#50 23/02/2024
13.10
-0.49
 7,268,500 13.59 13.68 13.10 6,700 207,300 -3.0
#51 22/02/2024
13.59
-0.18
 4,337,000 13.77 13.95 13.59 201,400 152,395 0.8
#52 21/02/2024
13.77
0.45
 4,815,600 13.32 13.77 13.28 608,300 20,184 9.0
#53 20/02/2024
13.32
-0.18
 2,790,000 13.50 13.50 13.32 28,400 51,900 -0.3
#54 19/02/2024
13.50
-0.13
 3,916,100 13.64 13.73 13.32 11,100 123,000 -1.7
#55 16/02/2024
13.64
-0.04
 2,142,600 13.68 13.82 13.64 69,100 25,000 0.7
#56 15/02/2024
13.68
-0.09
 1,973,500 13.77 13.99 13.68 134,900 1,000 2.1
#57 07/02/2024
13.77
0
 1,361,700 13.77 13.90 13.77 100 3,800 -0.1
#58 06/02/2024
13.77
0
 1,659,400 13.77 13.95 13.64 2,100 131,500 -2.0
#59 05/02/2024
13.77
0.13
 1,844,900 13.64 13.95 13.59 20,900 363,700 -5.3
#60 02/02/2024
13.64
-0.22
 2,796,200 13.86 14.04 13.59 9,400 593,900 -9.0
#61 01/02/2024
13.86
0.49
 3,943,000 13.37 13.90 13.32 77,500 66,700 0.2
#62 31/01/2024
13.37
-0.22
 2,785,100 13.59 13.73 13.37 167,500 52,200 1.7
#63 30/01/2024
13.59
0.63
 4,943,000 12.97 13.59 12.92 806,300 3,100 12.0
#64 29/01/2024
12.97
-0.09
 1,271,700 13.06 13.14 12.92 5,700 0 0.1
#65 26/01/2024
13.06
0.09
 1,072,600 12.97 13.10 12.88 3,000 0 0.0
#66 25/01/2024
12.97
0
 724,200 12.97 13.10 12.92 10,200 6,500 0.1
#67 24/01/2024
12.97
-0.22
 927,100 13.19 13.23 12.92 4,000 4,900 -0.0
#68 23/01/2024
13.19
0.22
 3,301,700 12.97 13.37 12.97 18,100 24,000 -0.1
#69 22/01/2024
12.97
-0.04
 1,226,300 13.01 13.06 12.88 4,000 3,000 0.0
#70 19/01/2024
13.01
0
 1,435,500 13.01 13.19 12.92 200 21,500 -0.3
#71 18/01/2024
13.01
0.22
 2,650,400 12.79 13.14 12.79 191,700 5,100 2.7
#72 17/01/2024
12.79
0
 1,056,300 12.79 12.88 12.70 29,100 1,500 0.4
#73 16/01/2024
12.79
0.36
 1,289,600 12.43 12.79 12.34 502,000 0 7.1
#74 15/01/2024
12.43
-0.13
 705,200 12.56 12.70 12.43 500 0 0.0
#75 12/01/2024
12.56
-0.22
 1,990,800 12.79 12.79 12.43 513,000 0 7.3
#76 11/01/2024
12.79
0.27
 1,706,400 12.52 12.88 12.52 513,500 5,000 7.2
#77 10/01/2024
12.52
-0.27
 1,543,500 12.79 12.79 12.52 1,400 18,400 -0.2
#78 09/01/2024
12.79
-0.09
 1,182,100 12.88 12.88 12.70 100 30,300 -0.4
#79 08/01/2024
12.88
0.04
 1,497,400 12.83 13.01 12.83 100 33,900 -0.5
#80 05/01/2024
12.83
0.04
 1,545,600 12.79 12.92 12.70 0 2,000 -0.0
#81 04/01/2024
12.79
0.04
 1,837,600 12.74 12.88 12.70 32,200 0 0.5
#82 03/01/2024
12.74
0.31
 1,636,800 12.43 12.79 12.38 44,100 0 0.6
#83 02/01/2024
12.43
-0.04
 930,300 12.47 12.65 12.38 0 10,000 -0.1
#84 29/12/2023
12.47
0
 1,154,700 12.47 12.61 12.47 28,000 3,600 0.3
#85 28/12/2023
12.47
-0.04
 902,400 12.52 12.56 12.38 0 19,800 -0.3
#86 27/12/2023
12.52
-0.13
 880,100 12.65 12.74 12.52 2,200 9,900 -0.1
#87 26/12/2023
12.65
0.09
 1,082,000 12.56 12.70 12.52 0 18,300 -0.3
#88 25/12/2023
12.56
0.13
 1,071,000 12.43 12.61 12.25 19,500 500 0.3
#89 22/12/2023
12.43
0.09
 1,491,600 12.34 12.47 12.34 0 16,800 -0.2
#90 21/12/2023
12.34
-0.04
 733,900 12.38 12.38 12.25 0 26,700 -0.4
#91 20/12/2023
12.38
0.13
 905,200 12.25 12.43 12.21 100 4,900 -0.1
#92 19/12/2023
12.25
0.09
 1,081,400 12.16 12.30 11.89 10,000 0 0.1
#93 18/12/2023
12.16
-0.40
 1,802,200 12.56 12.65 12.16 16,900 2,900 0.2
#94 15/12/2023
12.56
-0.13
 1,539,500 12.70 12.83 12.47 69,600 0 1.0
#95 14/12/2023
12.70
0
 1,371,300 12.70 12.88 12.56 13,600 10,000 0.1
#96 13/12/2023
12.70
-0.36
 2,197,300 13.06 13.14 12.65 400 39,200 -0.6
#97 12/12/2023
13.06
0
 1,261,300 13.06 13.19 12.97 100 0 0.0
#98 11/12/2023
13.06
0.18
 1,630,200 12.88 13.19 12.79 0 0 0
#99 08/12/2023
12.88
-0.09
 2,655,300 12.97 13.28 12.83 10,000 12,200 -0.0
#100 07/12/2023
12.97
-0.36
 3,652,000 13.32 13.41 12.74 1,600 26,600 -0.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc