CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

6.91
0.03
(0.44%)
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
(2026-08-18) 		-0.37 -5.10% 34,383,000 40,200 3.0
6.77
10.80
6.91
2 tháng
(2026-07-20) 		-0.44 -6.01% 86,514,100 954,800 9.3
6.69
10.80
6.91
3 tháng
(2026-06-19) 		-2.18 -24.06% 109,303,600 973,200 9.3
6.69
10.80
6.91
6 tháng
(2026-03-23) 		-2.64 -27.76% 224,796,900 -255,100 -2.5
6.45
10.80
6.91
12 tháng
(2025-09-22) 		-5.82 -45.82% 672,629,500 -12,860,800 -146.9
6.45
13.46
6.91
24 tháng
(2024-09-27) 		-3.79 -35.55% 1,390,337,400 -4,517,480 -69.1
5.31
13.46
6.91
36 tháng
(2023-10-03) 		-2.10 -23.36% 2,113,835,600 -9,063,098 -148.0
4.51
13.46
6.91
60 tháng
(2021-10-13) 		-8.97 -56.59% 3,604,162,700 -1,742,292 51.6
3.54
19
6.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
8.33
 6,552,500 8.63 8.94 8.33 20,600 99,400 -1.1
05/04/2023
8.57
 4,295,000 8.45 8.60 8.27 8,700 18,212 -0.1
04/04/2023
8.45
 2,926,800 8.63 8.63 8.39 5,200 28,000 -0.3
03/04/2023
8.39
 7,543,000 8.15 8.39 8.06 90,800 210,000 -1.7
31/03/2023
7.85
 2,375,800 7.76 7.97 7.70 22,100 900 0.3
30/03/2023
7.73
 2,555,200 8.00 8.06 7.73 0 98,800 -1.3
29/03/2023
7.88
 1,614,600 7.85 7.94 7.70 13,002 8,700 0.1
28/03/2023
7.85
 3,579,800 8.00 8.15 7.85 8,300 500 0.1
27/03/2023
7.94
 2,528,500 7.79 7.94 7.70 94,200 3,900 1.2
24/03/2023
7.70
 2,748,700 7.61 7.79 7.61 27,600 3,200 0.3
23/03/2023
7.58
 1,382,000 7.49 7.61 7.37 0 0 0
22/03/2023
7.52
 1,803,500 7.55 7.61 7.49 9,900 0 0.1
21/03/2023
7.49
 1,535,900 7.46 7.52 7.31 500 0 -2.3
20/03/2023
7.37
 2,333,100 7.55 7.67 7.34 10,000 26,200 -0.2
17/03/2023
7.64
 1,608,800 7.70 7.73 7.55 0 56,956 -0.7
16/03/2023
7.58
 1,741,100 7.70 7.73 7.55 40,000 2,800 0.5
15/03/2023
7.82
 3,426,500 7.55 7.82 7.49 11,600 49,476 -0.5
14/03/2023
7.34
 3,706,900 7.58 7.61 7.25 0 40,700 -0.5
13/03/2023
7.58
 3,189,300 7.61 7.88 7.55 0 324,500 -4.1
10/03/2023
7.61
 2,971,700 7.73 7.82 7.58 0 123,700 -1.6
09/03/2023
7.79
 2,623,900 7.91 8.00 7.79 9,500 116,100 -1.4
08/03/2023
7.79
 2,612,000 7.46 7.79 7.43 9,300 7,100 0.0
07/03/2023
7.55
 2,147,700 7.67 7.73 7.52 0 62,700 -0.8
06/03/2023
7.67
 4,097,700 7.52 7.79 7.49 189,900 32,400 2.0
03/03/2023
7.31
 3,330,100 7.43 7.64 7.31 0 56,000 -0.7
02/03/2023
7.46
 2,941,700 7.79 7.88 7.43 4,000 78,300 -0.9
01/03/2023
7.76
 3,460,500 7.40 7.76 7.09 213,300 3,400 2.7
28/02/2023
7.31
 7,381,900 7.85 7.91 7.25 20,300 60,100 -0.5
27/02/2023
7.79
 6,442,000 8.18 8.33 7.79 123,900 17,700 1.4
24/02/2023
8.36
 4,812,500 8.54 8.76 8.36 180,602 343,600 -2.3
23/02/2023
8.36
 5,708,300 8.09 8.36 7.91 225,800 232,800 -0.1
22/02/2023
8.00
 5,739,100 7.91 8.42 7.91 47,600 46,000 0.0
21/02/2023
8.06
 11,359,400 7.94 8.06 7.82 99,400 23,200 1.0
20/02/2023
7.55
 3,351,000 7.25 7.55 7.22 0 11,000 -0.1
17/02/2023
7.06
 1,726,300 7.09 7.25 7.03 0 2,900 -0.0
16/02/2023
7.09
 889,600 7.12 7.16 7.03 22,700 300 0.3
15/02/2023
7.00
 1,593,300 6.64 7.00 6.64 13,000 5,000 0.1
14/02/2023
6.73
 987,400 6.58 6.79 6.52 183,600 2,400 2.0
13/02/2023
6.52
 2,176,900 6.67 6.76 6.37 36,700 0 0.4
10/02/2023
6.76
 2,186,900 7.16 7.19 6.76 11,000 109,600 -1.1
09/02/2023
7.19
 1,048,200 7.16 7.19 7.00 0 49,900 -0.6
08/02/2023
7.16
 1,277,700 7.03 7.25 6.82 2,700 32,300 -0.4
07/02/2023
7.03
 1,635,600 7.19 7.31 6.85 31,000 11,100 0.2
06/02/2023
7.19
 1,416,100 7.00 7.25 7.00 0 5,700 -0.1
03/02/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16)
03/02/2023
7.06
 1,335,600 7.25 7.28 7.03 200 48,852 -0.6
02/02/2023
7.00
 2,469,700 7.18 7.24 6.90 144,300 200 1.9
01/02/2023
7.18
 3,699,000 7.76 7.76 7.18 80,600 15,100 0.9
31/01/2023
7.70
 2,187,000 7.60 7.70 7.42 62,500 28,250 0.5
30/01/2023
7.60
 4,432,700 7.52 7.83 7.44 38,700 2,200 0.5
27/01/2023
7.50
 2,782,900 7.50 7.65 7.42 184,800 1,400 2.6
26/01/2023
3.54
 2,160,400 3.54 3.59 3.52 25,400 5,500 0.1
25/01/2023
3.54
 2,160,400 3.54 3.59 3.52 25,400 5,500 0.1
24/01/2023
3.54
 2,160,400 3.54 3.59 3.52 25,400 5,500 0.1
23/01/2023
3.54
 2,160,400 3.54 3.59 3.52 25,400 5,500 0.1
20/01/2023
3.54
 2,160,400 3.54 3.59 3.52 25,400 5,500 0.1
19/01/2023
7.47
 2,269,900 7.34 7.50 7.29 103,000 0 1.5
18/01/2023
7.39
 2,818,400 7.50 7.50 7.29 35,900 0 0.5
17/01/2023
7.44
 2,268,600 7.24 7.50 7.24 7,000 13,000 -0.1
16/01/2023
7.24
 2,322,700 7.08 7.29 7.00 50,000 0 0.7
13/01/2023
7.03
 2,466,700 6.95 7.13 6.90 30,000 36,300 -0.1
12/01/2023
6.87
 961,200 6.95 6.95 6.79 140,000 21,300 1.6
11/01/2023
6.82
 1,771,300 6.87 7.03 6.82 1,000 0 0.0
10/01/2023
6.82
 1,561,200 6.64 6.90 6.51 22,800 1,500 0.3
09/01/2023
6.64
 838,500 6.77 6.79 6.61 0 50,900 -0.6
06/01/2023
6.69
 1,545,300 6.87 6.95 6.66 0 67,100 -0.9
05/01/2023
6.87
 1,876,200 6.87 6.98 6.69 51,000 46,400 0.1
04/01/2023
6.77
 1,932,400 6.98 6.98 6.71 1,300 58,300 -0.7
03/01/2023
6.71
 1,857,700 6.32 6.71 6.32 106,700 81,200 0.3
30/12/2022
6.30
 1,343,500 6.30 6.43 6.25 10,000 59,200 -0.6
29/12/2022
6.30
 688,800 6.43 6.53 6.27 700 54,500 -0.7
28/12/2022
6.43
 862,200 6.48 6.56 6.35 15,400 137,900 -1.5
27/12/2022
6.48
 1,201,200 6.25 6.51 6.09 43,800 11,000 0.4
26/12/2022
6.25
 2,596,500 6.69 6.69 6.25 57,500 130,800 -0.9
23/12/2022
6.69
 1,089,500 6.74 6.74 6.56 28,000 79,900 -0.7
22/12/2022
6.74
 1,620,600 6.58 6.77 6.48 0 181,200 -2.3
21/12/2022
6.58
 3,039,100 6.64 6.82 6.32 24,200 207,700 -2.3
20/12/2022
6.64
 6,470,500 7.13 7.21 6.64 96,400 8,700 1.1
19/12/2022
7.13
 3,814,400 7.39 7.70 7.13 198,300 207,000 -0.1
16/12/2022
7.39
 8,360,100 6.92 7.39 6.71 22,000 26,400 -0.1
15/12/2022
6.92
 2,195,300 6.87 7.03 6.77 63,600 7,800 0.7
14/12/2022
6.87
 2,594,000 6.77 6.98 6.82 3,700 83,300 -1.1
13/12/2022
6.77
 1,618,900 6.56 6.77 6.40 28,300 51,800 -0.3
12/12/2022
6.56
 2,788,500 6.87 7.08 6.56 18,600 100,200 -1.0
09/12/2022
6.87
 1,967,500 6.66 6.90 6.53 28,300 66,800 -0.5
08/12/2022
6.66
 2,539,400 6.25 6.66 6.38 7,000 159,700 -2.0
07/12/2022
6.25
 3,735,300 6.61 6.61 6.19 165,000 301,300 -1.6
06/12/2022
6.61
 4,411,300 7.11 7.11 6.61 500 180,200 -2.3
05/12/2022
7.11
 3,984,200 7.08 7.31 7.05 14,500 199,615 -2.5
02/12/2022
7.08
 3,934,200 6.71 7.08 6.53 170,400 19,400 2.1
01/12/2022
6.71
 5,285,300 6.98 7.34 6.66 3,700 217,300 -2.8
30/11/2022
6.98
 3,246,400 6.58 6.98 6.53 334,800 52,100 3.8
29/11/2022
6.58
 7,259,400 6.17 6.58 6.25 406,800 69,400 4.3
28/11/2022
6.17
 765,000 5.78 6.17 6.17 0 0 -0.0
25/11/2022
5.78
 1,376,400 5.41 5.78 5.49 9,700 10,500 -0.0
24/11/2022
5.41
 1,685,000 5.39 5.54 5.21 70,500 82,000 -0.1
23/11/2022
5.39
 1,558,100 5.60 5.70 5.39 3,800 13,900 -0.1
22/11/2022
5.60
 3,764,200 5.70 6.09 5.57 20,800 32,400 -0.1
21/11/2022
5.70
 2,675,400 5.67 5.83 5.62 0 147,600 -1.6
18/11/2022
5.67
 3,062,200 5.47 5.80 5.17 28,900 153,400 -1.4
17/11/2022
5.47
 2,492,100 5.36 5.60 5.26 19,100 137,100 -1.2

Chính sách bảo mật | Điều khoản sử dụng |