Công ty Cổ phần Phát triển Hạ tầng Kỹ thuật - Mã CK : IJC

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 14.95 -0.35 (-2.28%) 15.30 15.35 14.90 242,980 3,657,950,000 0 0
16/01/2020 15.30 0.00 (0.00%) 15.30 15.35 15.15 332,660 5,068,790,000 0 0
16/01/2020 15.30 0.00 (0.00%) 15.30 15.35 15.15 332,660 5,068,790,000 0 0
15/01/2020 15.30 0.20 (1.32%) 15.20 15.45 15.10 451,710 6,903,030,000 0 0
14/01/2020 15.10 0.00 (0.00%) 15.15 15.15 15.00 406,910 6,138,960,000 0 0
13/01/2020 15.10 0.10 (0.66%) 15.00 15.10 14.65 619,030 9,188,600,000 0 0
10/01/2020 15.00 0.15 (1.01%) 14.85 15.15 14.85 670,510 10,081,000,000 0 0
09/01/2020 14.85 0.05 (0.33%) 14.80 15.00 14.75 555,590 8,257,520,000 0 0
08/01/2020 14.80 -1.10 (-6.91%) 15.85 15.85 14.80 2,402,740 36,155,670,000 0 0
07/01/2020 15.90 -0.05 (-0.31%) 16.00 16.20 15.90 560,640 8,956,730,000 0 0
06/01/2020 15.95 -0.15 (-0.93%) 16.10 16.30 15.85 503,090 8,055,910,000 0 0
03/01/2020 16.10 -0.40 (-2.42%) 16.50 16.75 16.00 626,950 10,184,920,000 0 0
02/01/2020 16.50 0.50 (3.12%) 16.00 16.60 16.00 669,180 11,013,120,000 0 0
31/12/2019 16.00 0.20 (1.26%) 15.75 16.30 15.65 576,600 9,147,770,000 0 0
30/12/2019 15.80 -0.55 (-3.36%) 16.20 16.85 15.65 1,348,520 22,022,000,000 0 0
30/12/2019 15.80 -0.55 (-3.36%) 16.20 16.85 15.65 1,348,520 22,022,190,000 0 0
30/12/2019 15.80 -0.55 (-3.36%) 16.20 16.85 15.65 1,348,520 22,022,000,000 0 0
30/12/2019 15.80 -0.55 (-3.36%) 16.20 16.85 15.65 1,348,520 22,022,190,000 0 0
27/12/2019 16.35 0.25 (1.55%) 16.20 16.75 16.00 717,070 11,787,760,000 0 0
26/12/2019 16.10 0.40 (2.54%) 16.40 16.55 16.05 824,320 13,442,800,000 0 0
25/12/2019 15.70 1.00 (6.80%) 14.70 15.70 14.70 1,560,640 24,374,910,000 0 0
24/12/2019 14.70 0.00 (0.00%) 14.65 14.80 14.50 98,570 1,441,050,000 0 0
23/12/2019 14.70 0.40 (2.79%) 14.65 14.95 14.50 515,530 7,615,000,000 0 0