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
16/09/2019 15.45 0.15 (0.98%) 15.35 15.60 15.30 528,730 8,157,220,000 0 0
13/09/2019 15.30 -0.40 (-2.54%) 15.70 15.80 15.20 544,230 8,442,770,000 0 0
12/09/2019 15.70 0.20 (1.29%) 15.95 15.95 15.45 707,720 11,109,500,000 0 0
11/09/2019 15.50 0.80 (5.44%) 14.65 15.50 14.60 1,073,670 16,216,860,000 0 0
10/09/2019 14.70 -0.30 (-2.00%) 14.85 15.20 14.60 569,190 8,454,390,000 0 0
09/09/2019 15.00 0.45 (3.09%) 14.50 15.15 14.30 803,450 11,977,380,000 0 0
06/09/2019 14.55 0.15 (1.04%) 14.60 14.75 14.40 270,810 3,948,340,000 0 0
05/09/2019 14.40 -0.15 (-1.03%) 14.50 14.75 14.40 340,640 4,965,640,000 0 0
04/09/2019 14.55 0.30 (2.10%) 14.10 14.60 14.10 649,590 9,315,070,000 0 0
03/09/2019 14.25 -0.70 (-4.68%) 14.95 14.95 14.25 1,744,900 25,340,180,000 0 0
30/08/2019 14.95 -0.45 (-2.92%) 15.50 15.50 14.95 1,589,750 24,137,280,000 0 0
29/08/2019 15.40 0.10 (0.65%) 15.20 15.65 15.20 840,920 12,978,470,000 0 0
28/08/2019 15.30 0.40 (2.68%) 14.90 15.70 14.80 1,181,450 18,111,400,000 0 0
27/08/2019 14.90 -0.20 (-1.32%) 15.25 15.45 14.80 1,077,750 16,291,820,000 70,000 994,000,000
26/08/2019 15.10 0.35 (2.37%) 14.70 15.20 14.70 843,960 12,617,740,000 0 0
23/08/2019 14.75 0.05 (0.34%) 14.75 14.90 14.55 587,480 8,631,670,000 0 0
22/08/2019 14.70 0.05 (0.34%) 14.60 15.10 14.35 2,070,090 30,570,950,000 0 0
21/08/2019 14.65 -1.05 (-6.68%) 15.70 15.80 14.65 2,581,030 38,916,420,000 0 0
20/08/2019 15.70 0.25 (1.61%) 15.60 15.85 15.45 847,770 13,252,580,000 2,500,000 36,250,000,000
19/08/2019 15.45 1.00 (6.92%) 14.45 15.45 14.25 1,739,420 26,074,170,000 0 0