CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

10.15
0.10
(1%)
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
(2026-04-01) 		-0.05 -0.49% 51,843,000 -524,606 -3.4
9.98
10.70
10.15
2 tháng
(2026-03-02) 		-0.20 -1.93% 112,949,800 -1,270,206 -11.4
9.49
10.70
10.15
3 tháng
(2026-02-02) 		-0.45 -4.25% 145,752,900 -2,331,106 -22.9
9.49
10.90
10.15
6 tháng
(2025-11-03) 		-1.70 -14.35% 335,097,400 -10,054,606 -107.5
9.49
12.50
10.15
12 tháng
(2025-05-06) 		0.49 5.06% 888,908,100 -7,717,406 -87.0
9.49
14.20
10.15
24 tháng
(2024-05-13) 		-0.64 -5.92% 1,529,615,200 -9,391,704 -118.3
8.67
14.20
10.15
36 tháng
(2023-05-17) 		1.42 16.28% 2,172,549,700 -11,894,933 -167.9
8.04
14.20
10.15
60 tháng
(2021-05-27) 		-4.93 -32.68% 4,074,742,800 -948,775 131.3
5.06
20.05
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
10.15
 1,150,900 10.10 10.15 10 0 56,800 0
28/04/2026
10.05
 908,500 10.15 10.15 10.05 0 84,500 0
27/04/2026
10.15
 859,400 10.20 10.20 10.10 0 74,100 0
24/04/2026
10.15
 859,400 10.20 10.20 10.10 0 74,100 0
23/04/2026
10.20
 2,310,000 10.25 10.30 10.05 0 548,900 0
22/04/2026
10.25
 1,833,800 10.30 10.35 10.15 0 257,466 0
21/04/2026
10.30
 3,178,300 10.45 10.55 10.25 69,300 68,400 0
20/04/2026
10.45
 2,023,500 10.40 10.55 10.35 187,600 37,540 0
17/04/2026
10.40
 2,718,200 10.50 10.60 10.35 17,600 126,200 0
16/04/2026
10.50
 3,005,400 10.55 10.60 10.40 90,500 44,000 0
15/04/2026
10.55
 2,205,600 10.70 10.80 10.55 18,800 144,500 0
14/04/2026
10.70
 3,490,600 10.60 10.70 10.50 34,700 63,000 0
13/04/2026
10.55
 5,530,800 10.45 10.90 10.35 349,400 101,000 0
10/04/2026
10.50
 2,615,400 10.75 10.90 10.50 0 7,000 0
09/04/2026
10.70
 7,911,400 10.25 10.90 10.10 603,800 88,200 0
08/04/2026
10.20
 2,838,000 10.20 10.30 10 340,300 339,100 0
07/04/2026
10
 632,700 10 10.05 9.96 0 158,100 -3.8
06/04/2026
9.98
 1,359,000 10.05 10.10 9.95 140,600 184,700 -0.4
03/04/2026
10.10
 2,830,800 10.10 10.15 9.97 295,700 151,300 1.5
02/04/2026
10.10
 1,515,400 10.20 10.20 10.05 139,100 166,200 -0.3
01/04/2026
10.20
 2,065,900 10.30 10.40 10.20 1,000 37,900 -0.4
31/03/2026
10.20
 2,036,700 10.30 10.30 10.10 184,500 66,100 1.2
30/03/2026
10.20
 2,388,100 10.10 10.30 10.05 543,800 38,900 5.2
27/03/2026
10.35
 2,410,300 10.15 10.40 10.10 543,800 38,900 5.2
26/03/2026
10.15
 1,226,100 10.40 10.40 10.15 185,300 7,700 1.8
25/03/2026
10.35
 3,929,100 10.15 10.45 10.10 223,900 112,600 1.1
24/03/2026
10.10
 2,078,000 10.10 10.25 10 75,600 242,300 -1.7
23/03/2026
10.05
 2,904,700 10.05 10.05 9.75 75,600 242,300 -1.7
20/03/2026
10.10
 1,256,500 10.10 10.15 10 214,700 24,100 1.9
19/03/2026
10.15
 1,404,800 10.05 10.15 10 200 150,000 -1.5
18/03/2026
10.15
 1,148,700 10.15 10.20 10.05 146,300 39,400 1.1
17/03/2026
10.15
 1,792,600 10.20 10.25 10.05 300 135,500 -1.4
16/03/2026
10.20
 1,332,700 10.20 10.30 10.05 296,500 132,700 1.6
13/03/2026
10.15
 1,784,800 9.97 10.35 9.97 296,500 132,700 1.6
12/03/2026
10.05
 1,124,500 10.15 10.20 9.99 31,800 44,700 -0.1
11/03/2026
10.20
 2,445,800 9.75 10.25 9.71 202,100 56,500 1.5
10/03/2026
9.65
 2,275,900 9.70 9.80 9.50 7,400 295,400 -2.8
09/03/2026
9.49
 8,084,900 9.80 9.85 9.49 7,400 295,400 -2.8
06/03/2026
10.20
 2,731,600 10.20 10.30 10.10 55,800 15,900 0.4
05/03/2026
10.20
 1,787,700 10.30 10.40 10.20 24,500 59,200 -0.4
04/03/2026
10.20
 9,155,200 10.25 10.30 9.98 295,700 151,300 1.5
03/03/2026
10.30
 2,331,100 10.35 10.40 10.25 270,200 948,400 -7.1
02/03/2026
10.35
 5,477,000 10.15 10.50 10.15 108,700 1,306,200 -12.7
27/02/2026
10.70
 2,180,100 10.80 10.80 10.60 0 200,000 -2.1
26/02/2026
10.75
 1,940,200 10.90 11 10.70 10,400 905,300 -9.6
25/02/2026
10.90
 5,462,400 10.75 11.05 10.75 673,600 408,700 2.8
24/02/2026
10.70
 1,824,900 10.70 10.75 10.65 233,800 349,000 -1.2
23/02/2026
10.75
 1,332,600 10.70 10.75 10.65 187,800 129,800 0.6
13/02/2026
10.65
 1,216,500 10.55 10.65 10.55 438,000 0 4.6
12/02/2026
10.55
 978,100 10.70 10.70 10.55 192,200 0 2.0
11/02/2026
10.60
 1,862,500 10.50 10.70 10.45 681,800 0 7.2
10/02/2026
10.45
 1,843,400 10.50 10.60 10.45 488,700 300 5.1
09/02/2026
10.50
 1,305,700 10.50 10.55 10.45 1,300 185,200 -1.9
06/02/2026
10.45
 3,905,400 10.55 10.60 10.40 1,300 185,200 -1.9
05/02/2026
10.65
 2,129,800 10.80 10.85 10.65 0 222,600 -2.4
04/02/2026
10.80
 2,005,000 10.75 10.85 10.70 139,100 166,200 -0.3
03/02/2026
10.75
 2,899,900 10.60 10.85 10.50 108,700 1,306,200 -12.7
02/02/2026
10.60
 1,916,600 10.60 10.80 10.50 85,900 245,000 -1.7
30/01/2026
10.60
 2,705,600 10.60 10.70 10.55 208,100 1,264,800 -11.2
29/01/2026
10.55
 2,263,200 10.70 10.70 10.45 52,100 1,461,700 -14.8
28/01/2026
10.60
 3,377,800 10.70 10.70 10.45 198,100 1,265,300 -11.2
27/01/2026
10.60
 2,550,300 10.70 10.75 10.55 1,067,800 935,200 1.4
26/01/2026
10.65
 3,289,500 10.95 10.95 10.60 97,800 383,300 -3.1
23/01/2026
10.85
 1,877,400 11 11.15 10.85 545,200 215,600 3.6
22/01/2026
11.05
 3,825,100 10.85 11.20 10.80 1,195,800 624,000 6.3
21/01/2026
10.70
 5,235,800 11 11.10 10.70 103,900 1,647,700 -16.8
20/01/2026
11.05
 3,232,100 11.15 11.25 11.05 339,900 405,000 -0.7
19/01/2026
11.15
 4,175,700 11.10 11.45 11 68,200 1,040,600 -10.9
16/01/2026
11.05
 4,696,000 11.45 11.50 11.05 2,000 1,012,400 -11.3
15/01/2026
11.35
 5,877,300 11.30 11.55 11.10 642,300 469,400 2.0
14/01/2026
11.25
 6,101,300 10.90 11.40 10.85 961,100 332,100 6.9
13/01/2026
10.95
 2,580,400 11.15 11.15 10.90 1,800 379,100 -4.2
12/01/2026
11
 3,966,400 10.90 11.05 10.65 384,300 396,700 -0.1
09/01/2026
10.80
 4,315,400 10.70 11 10.65 757,800 183,200 6.2
08/01/2026
10.70
 3,121,600 10.85 10.90 10.70 886,800 9,600 9.4
07/01/2026
10.80
 2,777,300 10.60 10.85 10.60 769,300 9,600 8.1
06/01/2026
10.50
 4,306,200 10.70 10.70 10.40 304,600 1,738,300 -15.1
05/01/2026
10.65
 2,478,000 10.70 10.75 10.60 1,000 64,800 -0.7
31/12/2025
10.75
 2,512,000 10.80 10.85 10.70 1,000 37,900 -0.4
30/12/2025
10.80
 1,261,500 10.75 10.85 10.70 52,300 25,100 0.3
29/12/2025
10.75
 1,836,600 10.80 10.90 10.70 0 31,400 -0.3
26/12/2025
10.75
 4,000,000 10.75 10.85 10.55 74,000 320,900 -2.7
25/12/2025
10.85
 2,158,000 11.05 11.10 10.85 45,500 22,900 0.2
24/12/2025
11
 2,636,600 11.10 11.15 10.95 56,500 76,100 -0.2
23/12/2025
11.05
 3,606,400 11 11.35 11 139,300 42,500 1.1
22/12/2025
11
 2,906,800 11 11.10 10.95 43,100 40,700 0.0
19/12/2025
10.90
 3,383,100 10.95 11 10.85 4,700 201,900 -2.2
18/12/2025
10.95
 1,713,700 11 11 10.85 6,500 45,900 -0.4
17/12/2025
11
 3,175,600 11 11.05 10.85 6,400 28,200 -0.2
16/12/2025
11.05
 3,203,200 10.75 11.15 10.60 228,100 79,600 1.6
15/12/2025
10.75
 2,816,200 10.90 10.90 10.60 33,700 145,700 -1.2
12/12/2025
10.80
 6,570,700 11.30 11.40 10.80 76,700 90,400 -0.2
11/12/2025
11.25
 6,929,000 11.65 11.85 11.25 0 1,154,800 -13.3
10/12/2025
11.70
 12,069,100 12 12.25 11.60 5,400 1,700 0.0
09/12/2025
12.20
 2,043,000 11.90 12.20 11.65 9,800 29,200 -0.2
08/12/2025
11.85
 1,125,400 12.05 12.05 11.85 6,400 32,500 -0.3
05/12/2025
11.95
 2,194,400 12.05 12.35 11.95 100 13,000 -0.2
04/12/2025
12
 1,692,400 12.10 12.10 12 24,200 20,000 0.1
03/12/2025
12.05
 1,814,600 11.85 12.05 11.80 49,700 28,400 0.3
02/12/2025
11.85
 1,442,900 11.80 11.90 11.70 600 100,300 -1.2

Chính sách bảo mật | Điều khoản sử dụng |