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)
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
15/06/2022
11.04
 1,381,400 10.93 11.23 10.49 22,200 12,400 0.2
14/06/2022
10.93
 1,309,200 11.15 11.37 10.49 148,800 20,300 2.6
13/06/2022
11.15
 2,033,000 11.97 11.97 11.15 8,600 62,600 -1.1
10/06/2022
11.97
 1,954,100 11.95 12.58 11.62 16,500 47,900 -0.7
09/06/2022
11.95
 1,474,500 11.81 12.06 11.81 1,400 8,600 -0.2
08/06/2022
11.81
 2,060,000 11.04 11.81 11.15 87,100 3,100 1.8
07/06/2022
11.04
 1,846,900 11.32 11.32 10.79 58,100 0 1.2
06/06/2022
11.32
 1,284,600 11.45 11.64 11.26 6,700 5,300 0.0
03/06/2022
11.45
 1,748,400 11.89 12.19 11.43 12,200 83,400 -1.5
02/06/2022
11.89
 2,989,600 11.40 12.06 11.40 8,200 74,100 -1.4
01/06/2022
11.40
 2,903,200 10.93 11.51 10.88 2,100 30,400 -0.6
31/05/2022
10.93
 2,219,700 10.57 11.10 10.38 3,100 7,900 -0.1
30/05/2022
10.57
 1,755,300 10.33 10.60 10.27 9,000 16,600 -0.1
27/05/2022
10.33
 1,455,900 10.11 10.44 10.16 2,500 16,600 -0.3
26/05/2022
10.11
 1,568,600 9.97 10.27 10.00 5,000 44,300 -0.7
25/05/2022
9.97
 1,390,000 9.56 10.00 9.56 53,300 23,600 0.5
24/05/2022
9.56
 833,300 9.58 9.80 9.26 4,500 37,800 -0.6
23/05/2022
9.58
 1,295,300 9.67 10.00 9.42 4,500 47,900 -0.8
20/05/2022
9.67
 1,054,200 9.53 9.83 9.42 7,900 100 0.1
19/05/2022
9.53
 893,800 9.61 9.61 9.23 3,200 8,700 -0.1
18/05/2022
9.61
 1,442,800 9.39 9.78 9.48 20,100 14,800 0.1
17/05/2022
9.39
 1,315,900 8.79 9.39 8.57 109,500 0 1.9
16/05/2022
8.79
 892,400 8.87 9.26 8.71 76,100 34,200 0.7
13/05/2022
8.87
 3,046,000 9.53 9.53 8.87 52,300 100 0.9
12/05/2022
9.53
 1,721,000 10.24 10.30 9.53 5,100 32,400 -0.5
11/05/2022
10.24
 600,100 10.16 10.49 10.16 11,700 19,100 -0.1
10/05/2022
10.16
 1,558,600 10.49 10.49 9.78 86,600 0 1.6
09/05/2022
10.49
 2,417,600 11.26 11.37 10.49 9,800 44,700 -0.7
06/05/2022
11.26
 721,900 11.81 11.81 11.26 16,700 23,900 -0.1
05/05/2022
11.81
 1,033,900 11.86 12.14 11.53 4,700 146,900 -3.0
04/05/2022
11.86
 705,300 11.86 11.97 11.59 8,000 45,100 -0.8
29/04/2022
11.86
 1,357,500 11.59 11.92 11.37 15,200 0 0.3
28/04/2022
11.59
 975,400 11.56 12.00 11.59 21,000 134,900 -2.4
27/04/2022
11.56
 984,500 11.32 11.70 11.15 21,100 34,700 -0.3
26/04/2022
11.32
 1,478,500 11.21 11.32 10.55 133,200 4,500 2.6
25/04/2022
11.21
 1,469,700 12.03 12.17 11.21 14,600 32,900 -0.4
22/04/2022
12.03
 1,083,000 11.95 12.52 11.73 11,100 300 0.2
21/04/2022
11.95
 4,201,100 12.28 12.63 11.43 1,291,200 115,200 25.4
20/04/2022
12.28
 2,627,400 13.18 13.18 12.28 51,300 4,300 1.1
19/04/2022
13.18
 1,917,400 13.68 13.90 13.18 740,100 2,200 18.3
18/04/2022
13.68
 3,911,900 14.69 14.69 13.68 16,500 134,700 -3.1
15/04/2022
14.69
 1,323,100 14.89 15.08 14.67 7,400 5,900 0.0
14/04/2022
14.89
 645,300 15.05 15.16 14.80 21,300 4,000 0.5
13/04/2022
15.05
 1,757,900 14.53 15.05 14.28 10,000 500 0.3
12/04/2022
14.53
 1,905,300 14.94 15.27 14.53 20,100 79,100 -1.6
08/04/2022
14.94
 2,364,500 15.65 15.82 14.94 17,100 0 0.5
07/04/2022
15.65
 1,558,600 15.76 15.87 15.65 11,600 67,500 -1.6
06/04/2022
15.76
 1,914,700 15.90 15.90 15.65 9,000 40,100 -0.9
05/04/2022
15.90
 1,414,800 15.96 16.09 15.90 32,800 146,900 -3.3
04/04/2022
15.96
 1,675,100 15.85 16.15 15.85 2,500 34,100 -0.9
01/04/2022
15.85
 1,422,100 15.71 16.01 15.60 3,500 0 0.1
31/03/2022
15.71
 1,423,800 15.82 16.01 15.71 7,300 72,100 -1.9
30/03/2022
15.82
 2,524,000 16.29 16.29 15.79 24,500 42,000 -0.5
29/03/2022
16.29
 2,213,500 16.26 16.48 16.15 4,800 73,300 -2.0
28/03/2022
16.26
 3,171,600 16.31 16.45 15.82 3,800 131,900 -3.7
25/03/2022
16.31
 2,523,600 16.53 16.78 16.31 200 21,200 -0.6
24/03/2022
16.53
 5,574,800 15.93 16.62 15.82 101,400 46,100 1.6
23/03/2022
15.93
 1,764,400 16.01 16.09 15.90 132,800 5,400 3.7
22/03/2022
16.01
 1,915,400 16.04 16.34 16.01 0 11,800 -0.3
21/03/2022
16.04
 2,107,900 15.76 16.07 15.82 19,700 53,100 -1.0
18/03/2022
15.76
 1,279,500 15.68 15.85 15.68 38,500 200 1.1
17/03/2022
15.68
 1,182,200 15.65 15.93 15.65 4,100 69,300 -1.9
16/03/2022
15.65
 1,047,600 15.68 15.87 15.63 3,400 0 0.1
15/03/2022
15.68
 1,472,200 15.38 15.79 15.32 31,700 39,400 -0.2
14/03/2022
15.38
 2,084,900 15.93 15.93 15.38 15,200 173,600 -4.5
11/03/2022
15.93
 1,590,000 15.93 16.15 15.71 4,100 44,300 -1.2
10/03/2022
15.93
 1,672,600 15.93 16.26 15.54 36,000 250,900 -6.2

Chính sách bảo mật | Điều khoản sử dụng |