CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

9.56
-0.07
(-0.73%)
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
(2026-05-20) 		-0.16 -1.63% 24,856,400 -541,280 0
9.35
9.82
9.56
2 tháng
(2026-04-20) 		-0.82 -7.85% 53,002,300 -2,945,453 0
9.35
10.45
9.56
3 tháng
(2026-03-23) 		-0.42 -4.18% 108,694,500 -1,441,453 7.7
9.35
10.70
9.56
6 tháng
(2025-12-22) 		-1.37 -12.45% 279,301,700 -9,767,953 -80.9
9.35
11.35
9.56
12 tháng
(2025-06-24) 		-0.61 -5.93% 866,715,500 -8,764,153 -72.8
9.35
14.20
9.56
24 tháng
(2024-07-01) 		-1.94 -16.78% 1,393,264,800 -9,010,951 -80.9
8.67
14.20
9.56
36 tháng
(2023-07-05) 		-0.26 -2.65% 2,107,249,500 -15,067,480 -185.5
8.04
14.20
9.56
60 tháng
(2021-07-15) 		-3.28 -25.40% 3,842,790,100 -3,628,622 112.5
5.06
20.05
9.56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
6.76
 2,725,400 7.25 7.25 6.76 8,900 152,920 -1.8
03/11/2022
7.25
 1,724,000 7.28 7.39 7.11 8,000 1,900 0.1
02/11/2022
7.28
 1,269,200 7.31 7.50 7.25 42,500 42,400 0.0
01/11/2022
7.31
 1,884,500 7.22 7.58 7.31 77,700 11,600 0.9
31/10/2022
7.22
 1,622,900 7.22 7.31 6.84 100 135,100 -1.8
28/10/2022
7.22
 2,084,200 7.14 7.47 7.22 0 45,320 -0.6
27/10/2022
7.14
 1,852,500 6.67 7.14 6.70 158,600 3,500 2.0
26/10/2022
6.67
 1,066,500 6.81 7.06 6.62 2,000 85,900 -1.0
25/10/2022
6.81
 2,221,400 6.67 7.11 6.26 183,300 0 2.2
24/10/2022
6.67
 3,226,400 7.17 7.20 6.67 169,000 30,000 1.7
21/10/2022
7.17
 3,055,600 7.69 7.72 7.17 8,300 39,400 -0.4
20/10/2022
7.69
 1,719,300 7.91 8.02 7.69 25,000 16,700 0.1
19/10/2022
7.91
 2,000,400 8.07 8.13 7.88 3,300 38,200 -0.5
18/10/2022
8.07
 2,596,100 8.07 8.40 8.07 72,800 92,200 -0.3
17/10/2022
8.07
 2,451,800 7.80 8.10 7.74 17,500 22,200 -0.1
14/10/2022
7.80
 2,981,100 7.31 7.80 7.47 65,700 0 0.9
13/10/2022
7.31
 915,700 7.20 7.42 7.20 90,300 0 1.2
12/10/2022
7.20
 2,046,800 7.17 7.50 6.89 155,700 400 2.0
11/10/2022
7.17
 1,222,100 7.69 7.69 7.17 5,000 19,200 -0.2
10/10/2022
7.69
 1,874,100 7.42 7.72 7.20 205,700 20,100 2.6
07/10/2022
7.42
 6,058,500 7.96 7.96 7.42 105,100 1,300 1.4
06/10/2022
7.96
 3,488,400 8.54 8.65 7.96 14,500 101,370 -1.3
05/10/2022
8.54
 2,288,400 8.02 8.54 8.13 148,800 1,700 2.3
04/10/2022
8.02
 3,025,500 8.54 8.71 8.02 167,200 20,900 2.1
03/10/2022
8.54
 2,341,000 9.17 9.17 8.54 19,100 141,500 -1.9
30/09/2022
9.17
 2,524,900 9.01 9.17 8.40 127,700 50,000 1.3
29/09/2022
9.01
 4,671,400 9.67 10.11 9.01 21,900 10,100 0.2
28/09/2022
9.67
 1,816,300 10.22 10.27 9.56 20,400 6,400 0.2
27/09/2022
10.22
 2,177,600 10.55 10.66 10.05 64,700 30,500 0.6
26/09/2022
10.55
 2,995,200 11.32 11.32 10.55 130,600 44,575 1.7
23/09/2022
11.32
 1,789,100 11.67 11.75 11.32 12,400 17,000 -0.1
22/09/2022
11.67
 1,707,100 11.43 11.75 11.26 2,400 0 0.1
21/09/2022
11.43
 865,100 11.32 11.51 11.15 0 3,000 -0.1
20/09/2022
11.32
 712,900 11.10 11.37 10.88 1,400 10,000 -0.2
19/09/2022
11.10
 2,203,400 11.32 11.59 10.93 0 54,100 -1.1
16/09/2022
11.32
 1,666,000 11.73 11.75 11.32 500 43,800 -0.9
15/09/2022
11.73
 1,533,200 11.45 11.86 11.51 0 2,500 1.6
14/09/2022
11.45
 1,343,800 11.48 11.51 10.99 77,600 2,400 0.1
13/09/2022
11.48
 964,900 11.62 11.64 11.40 2,500 18,150 0.1
12/09/2022
11.62
 886,900 11.51 11.75 11.56 12,400 2,300 0.1
09/09/2022
11.51
 1,313,800 11.15 11.51 11.10 4,000 200 0.1
08/09/2022
11.15
 1,791,800 11.53 11.78 11.12 94,200 3,100 1.8
07/09/2022
11.53
 2,286,100 12.36 12.36 11.53 1,800 15,100 -0.3
06/09/2022
12.36
 1,248,400 12.33 12.47 12.30 0 9,100 -0.2
05/09/2022
12.33
 1,303,900 12.52 12.55 12.30 100 60,900 -1.4
31/08/2022
12.52
 1,545,200 12.44 12.58 12.17 0 2,800 -0.1
30/08/2022
12.44
 1,327,300 12.58 12.99 12.44 17,700 25,700 -0.2
29/08/2022
12.58
 2,967,600 12.77 12.77 11.95 76,000 1,200 1.7
26/08/2022
12.77
 3,092,900 13.02 13.16 12.63 21,100 3,000 0.4
25/08/2022
13.02
 1,953,300 13.24 13.35 12.96 4,100 1,100 0.1
24/08/2022
13.24
 1,544,700 13.35 13.43 13.13 0 104,000 -2.5
23/08/2022
13.35
 1,601,800 13.18 13.38 13.02 25,100 1,500 0.6
22/08/2022
13.18
 3,130,000 12.85 13.38 12.74 0 8,400 -0.2
19/08/2022
12.85
 2,471,800 12.74 13.10 12.66 18,300 100 0.4
18/08/2022
12.74
 2,152,800 12.74 12.83 12.47 93,800 0 2.2
17/08/2022
12.74
 3,437,300 13.13 13.40 12.72 4,000 44,200 -0.9
16/08/2022
13.13
 2,810,500 13.02 13.18 12.74 8,600 15,300 -0.2
15/08/2022
13.02
 2,421,100 12.61 13.29 12.74 100 49,400 -1.2
12/08/2022
12.61
 2,812,400 12.06 12.74 11.92 47,600 104,300 -1.3
11/08/2022
12.06
 3,380,600 12.14 12.61 12.00 2,600 137,400 -3.0
10/08/2022
12.14
 3,762,800 11.37 12.14 11.32 0 800 -0.0
09/08/2022
11.37
 1,492,800 11.37 11.53 11.34 6,800 1,600 0.1
08/08/2022
11.37
 1,224,900 11.34 11.45 11.26 11,700 6,200 0.1
05/08/2022
11.34
 1,080,600 11.23 11.34 11.10 31,300 0 0.6
04/08/2022
11.23
 1,926,400 11.40 11.53 11.10 1,700 53,100 -1.1
03/08/2022
11.40
 1,578,300 11.32 11.70 11.18 29,300 19,000 0.2
02/08/2022
11.32
 2,150,000 11.37 11.51 11.21 3,600 14,400 -0.2
01/08/2022
11.37
 3,031,500 10.85 11.40 10.85 51,900 20,500 0.6
29/07/2022
10.85
 1,066,500 10.88 11.10 10.82 20,700 0 0.4
28/07/2022
10.88
 2,009,600 10.46 10.96 10.60 25,400 501,000 -9.4
27/07/2022
10.46
 660,300 10.38 10.55 10.22 4,800 0 0.1
26/07/2022
10.38
 1,370,400 10.77 10.93 10.35 9,000 454,600 -8.4
25/07/2022
10.77
 923,300 10.77 10.99 10.66 4,500 24,300 -0.4
22/07/2022
10.77
 987,500 10.85 10.96 10.74 4,800 6,100 0.4
21/07/2022
10.85
 1,347,800 10.88 11.21 10.85 4,700 13,300 -0.2
20/07/2022
10.88
 1,523,700 10.52 10.93 10.60 28,300 600 0.5
19/07/2022
10.52
 866,400 10.74 10.74 10.38 3,800 9,300 -0.1
18/07/2022
10.74
 679,100 10.63 10.90 10.60 31,400 700 0.6
15/07/2022
10.63
 1,261,100 10.74 10.93 10.63 11,100 11,400 -0.0
14/07/2022
10.74
 1,383,700 10.35 10.77 10.16 23,900 100 0.5
13/07/2022
10.35
 942,700 10.55 10.63 10.35 6,500 0 0.1
12/07/2022
10.55
 1,424,900 9.89 10.55 9.89 18,300 39,000 -0.4
11/07/2022
9.89
 420,900 10.05 10.16 9.64 4,400 4,900 -0.0
08/07/2022
10.05
 713,600 9.58 10.11 9.61 11,700 19,100 -0.0
07/07/2022
9.58
 409,200 9.61 9.72 9.39 0 24,700 -0.4
06/07/2022
9.61
 524,900 9.80 9.94 9.50 900 14,800 -0.2
05/07/2022
9.80
 500,200 10.00 10.13 9.75 0 38,200 -0.7
04/07/2022
10.00
 333,700 10.00 10.27 10.00 5,000 28,400 -0.4
01/07/2022
10.00
 694,400 10.00 10.16 9.64 7,000 20,700 -0.2
30/06/2022
10.00
 764,100 10.60 10.71 10.00 300 39,400 -0.7
29/06/2022
10.60
 462,300 10.66 10.71 10.44 300 21,700 -0.4
28/06/2022
10.66
 706,700 10.55 10.82 10.44 300 16,000 -0.3
27/06/2022
10.55
 912,400 10.08 10.55 10.05 37,300 31,300 0.1
24/06/2022
10.08
 683,400 10.16 10.33 9.91 9,100 20,000 -0.2
23/06/2022
10.16
 567,800 9.89 10.16 9.83 4,800 6,100 -0.0
22/06/2022
9.89
 833,200 9.64 10.00 9.56 7,700 72,100 -1.2
21/06/2022
9.64
 1,600,800 9.61 9.83 9.01 576,700 8,300 10.0
20/06/2022
9.61
 1,565,000 10.33 10.49 9.61 45,600 9,200 0.7
17/06/2022
10.33
 1,925,400 10.93 10.93 10.19 569,000 65,900 9.5
16/06/2022
10.93
 873,500 11.04 11.37 10.93 0 38,900 -0.8

Chính sách bảo mật | Điều khoản sử dụng |