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
(2026-02-11) 		-0.55 -5.19% 52,211,000 -1,744,600 -18.2
9.49
10.90
10.15
2 tháng
(2026-01-12) 		-0.95 -8.64% 123,970,700 -9,194,800 -98.0
9.49
11.35
10.15
3 tháng
(2025-12-15) 		-0.70 -6.51% 176,178,900 -8,888,500 -94.4
9.49
11.35
10.15
6 tháng
(2025-09-15) 		-3.64 -26.59% 475,025,000 -16,076,500 -193.8
9.49
14.20
10.15
12 tháng
(2025-03-18) 		-2.45 -19.59% 914,683,500 -9,310,199 -111.8
8.67
14.20
10.15
24 tháng
(2024-03-25) 		-2.11 -17.33% 1,533,334,500 -9,671,598 -123.3
8.67
14.20
10.15
36 tháng
(2023-03-29) 		1.73 20.87% 2,204,735,300 -13,056,657 -182.7
8.04
14.20
10.15
60 tháng
(2021-04-08) 		-4.98 -33.11% 4,103,454,100 -2,177,769 110.6
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)
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
01/12/2025
11.80
 1,207,800 11.90 11.95 11.80 400 3,800 -0.0
28/11/2025
11.90
 1,584,500 11.95 12 11.85 24,600 15,900 0.1
27/11/2025
11.95
 1,195,200 12 12.10 11.95 8,800 114,200 -1.3
26/11/2025
12
 1,954,100 11.85 12 11.85 1,300 80,800 -0.9
25/11/2025
11.80
 3,709,800 12.10 12.15 11.80 7,500 342,100 -4.0
24/11/2025
12.10
 1,844,400 12.20 12.35 12.10 1,700 485,400 -5.9
21/11/2025
12.20
 1,826,700 12.20 12.40 12.15 150,100 57,700 1.1
20/11/2025
12.20
 1,261,100 12.35 12.35 12.15 12,200 66,400 -0.7
19/11/2025
12.30
 2,668,100 12.40 12.45 12.20 589,500 115,500 5.8
18/11/2025
12.35
 1,839,900 12.50 12.60 12.30 36,000 163,100 -1.6
17/11/2025
12.50
 2,192,300 12.45 12.60 12.40 20,600 126,800 -1.3
14/11/2025
12.45
 2,383,900 12.30 12.60 12.30 51,500 51,000 0.0
13/11/2025
12.40
 2,426,900 12.40 12.50 12.20 41,700 4,100 0.5
12/11/2025
12.35
 2,683,500 12.10 12.40 12.05 168,900 22,700 1.8
11/11/2025
11.95
 1,556,100 11.90 12 11.80 24,800 64,500 -0.5
10/11/2025
11.85
 2,035,100 12 12.15 11.85 66,700 200,100 -1.6
07/11/2025
12
 2,538,800 12.20 12.35 12 20,700 102,700 -1.0
06/11/2025
12.20
 3,193,800 12.15 12.40 12.15 63,900 15,900 0.6
05/11/2025
12.15
 1,349,200 12.35 12.35 12.10 13,400 0 0.2
04/11/2025
12.35
 3,471,500 11.80 12.45 11.70 112,500 30,900 1.0
03/11/2025
11.85
 2,578,200 12.20 12.25 11.85 48,600 169,700 -1.5
31/10/2025
12.20
 2,074,100 12.35 12.40 12.20 39,200 540,200 -6.2
30/10/2025
12.35
 3,048,300 12.30 12.45 12.15 77,600 413,900 -4.2
29/10/2025
12.20
 2,192,500 12.20 12.30 12.05 101,700 140,000 -0.5
28/10/2025
12.10
 3,342,500 11.85 12.10 11.60 236,600 410,000 -2.1
27/10/2025
11.85
 2,918,400 12.20 12.35 11.85 129,100 392,600 -3.2
24/10/2025
12.10
 2,485,900 12.15 12.30 12 43,700 468,000 -5.1
23/10/2025
12.25
 5,254,800 12.35 12.55 12.10 125,700 288,700 -2.0
22/10/2025
12.30
 5,316,600 12.45 12.45 11.90 303,700 444,300 -1.8
21/10/2025
12.30
 6,364,500 12.30 12.60 12.05 864,600 331,800 6.5
20/10/2025
12.40
 10,598,100 13.30 13.45 12.40 527,300 503,000 0.2
17/10/2025
13.30
 6,138,700 13.85 13.85 13.30 243,200 323,100 -1.1
16/10/2025
13.75
 8,915,000 13.75 14 13.60 412,300 725,800 -4.4

Chính sách bảo mật | Điều khoản sử dụng |