CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

11.95
-0.05
(-0.42%)
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
(2025-11-05) 		-0.15 -1.23% 44,401,100 -802,600 -9.6
11.80
12.50
11.95
2 tháng
(2025-10-06) 		-1.20 -9.09% 153,311,000 -2,098,500 -25.7
11.80
13.75
11.95
3 tháng
(2025-09-08) 		0.04 0.31% 304,835,400 -6,738,100 -97.2
11.80
14.20
11.95
6 tháng
(2025-06-09) 		1.76 17.23% 556,345,600 2,074,500 20.0
9.95
14.20
11.95
12 tháng
(2024-12-10) 		0.65 5.76% 848,639,400 1,479,717 7.7
8.67
14.20
11.95
24 tháng
(2023-12-18) 		2.49 26.21% 1,515,681,100 -2,615,627 -63.3
8.67
14.20
11.95
36 tháng
(2022-12-21) 		5.05 72.70% 2,164,056,100 -3,354,889 -80.6
6.59
14.20
11.95
60 tháng
(2020-12-31) 		-0.65 -5.14% 4,224,236,310 8,313,021 233.6
5.06
20.05
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
15.93
 2,856,400 15.98 16.15 15.49 8,900 31,800 -0.6
08/03/2022
15.98
 1,929,100 16.48 16.53 15.98 14,400 50,200 -1.1
07/03/2022
16.48
 2,672,600 16.48 16.97 16.31 57,700 119,300 -1.9
04/03/2022
16.48
 5,385,000 15.87 16.78 15.90 67,500 34,700 1.0
03/03/2022
15.87
 2,158,800 15.79 16.04 15.71 4,000 144,700 -4.0
02/03/2022
15.79
 2,273,900 15.90 16.04 15.79 21,000 128,500 -3.1
01/03/2022
15.90
 2,494,000 15.74 16.04 15.68 89,200 0 2.6
28/02/2022
15.74
 1,802,200 15.82 15.93 15.63 4,000 5,500 -0.0
25/02/2022
15.82
 1,326,100 15.74 16.04 15.82 15,100 900 0.4
24/02/2022
15.74
 3,331,400 15.93 16.26 15.16 553,000 161,800 11.3
23/02/2022
15.93
 2,128,400 15.85 16.26 15.82 185,200 0 5.4
22/02/2022
15.85
 2,864,000 16.37 16.37 15.38 1,800 54,200 -1.5
21/02/2022
16.37
 2,885,200 16.18 16.70 16.04 42,300 21,400 0.6
18/02/2022
16.18
 2,087,700 16.20 16.31 15.93 44,800 49,300 -0.1
17/02/2022
16.20
 1,188,800 16.37 16.37 16.15 18,600 0 0.6
16/02/2022
16.37
 1,948,500 16.01 16.53 16.04 21,000 7,300 0.4
15/02/2022
16.01
 1,063,600 15.98 16.20 15.82 0 45,400 -1.3
14/02/2022
15.98
 2,217,200 15.90 16.31 15.71 3,700 0 0.1
11/02/2022
15.90
 1,461,900 15.74 16.12 15.74 5,800 9,800 -0.1
10/02/2022
15.74
 1,760,800 16.04 16.15 15.65 11,900 205,900 -5.6
09/02/2022
16.04
 1,960,300 15.82 16.20 15.54 386,300 0 11.2
08/02/2022
15.82
 1,501,000 15.65 15.90 15.54 26,900 19,800 0.2
07/02/2022
15.65
 1,310,000 15.11 15.82 15.27 398,500 46,800 10.0
28/01/2022
15.11
 1,817,500 14.86 15.11 14.72 494,000 72,400 11.4
27/01/2022
14.86
 1,644,200 15.22 15.32 14.75 10,000 79,300 -1.9
26/01/2022
15.22
 1,699,400 15.30 15.49 15.11 500,000 200 13.1
25/01/2022
15.30
 1,654,300 14.78 15.38 14.67 84,900 800 2.3
24/01/2022
14.78
 3,025,400 15.87 15.93 14.78 27,700 61,400 -1.0
21/01/2022
15.87
 2,505,800 16.29 16.37 15.76 5,700 274,200 -7.8
20/01/2022
16.29
 2,020,700 15.82 16.48 15.71 15,700 28,000 -0.4
19/01/2022
15.82
 2,405,400 14.86 15.82 15.00 508,000 10,500 14.0
18/01/2022
14.86
 4,256,900 16.70 16.70 14.83 1,088,300 100 30.0
17/01/2022
16.70
 2,112,200 16.70 17.14 16.64 668,400 46,400 18.9
14/01/2022
16.70
 3,429,200 17.19 17.33 16.37 19,200 69,300 -1.5
13/01/2022
17.19
 5,250,800 17.58 18.07 17.19 526,700 11,800 16.6
12/01/2022
17.58
 5,957,600 18.54 18.54 17.25 21,900 147,200 -3.9
11/01/2022
18.54
 6,616,100 18.40 19.06 17.85 449,300 71,000 12.4
10/01/2022
18.40
 11,140,000 18.02 19.14 17.74 273,900 39,500 8.0
07/01/2022
18.02
 5,055,000 18.26 18.43 18.02 504,100 37,200 15.4
06/01/2022
18.26
 6,228,400 18.04 18.57 17.82 205,700 61,400 4.7
05/01/2022
18.04
 7,439,700 17.63 18.26 17.60 0 20,500 -0.7
04/01/2022
17.63
 4,244,200 17.19 17.71 17.08 641,600 57,900 18.6
31/12/2021
17.19
 2,619,700 17.11 17.19 16.78 500,500 16,100 15.0
30/12/2021
17.11
 3,194,500 16.75 17.19 16.70 218,600 11,700 6.3
29/12/2021
16.75
 7,352,700 17.44 17.69 16.51 71,800 20,100 1.6
28/12/2021
17.44
 5,479,900 17.60 18.02 17.38 22,100 175,600 -4.9
27/12/2021
17.60
 3,373,500 17.80 17.96 17.38 56,700 140,100 -2.7
24/12/2021
17.80
 2,850,800 18.04 18.18 17.63 13,700 11,700 0.1
23/12/2021
18.04
 8,206,800 18.35 18.81 17.74 55,800 78,100 -0.7
22/12/2021
18.35
 8,864,500 17.47 18.46 17.47 324,100 1,000 10.7
21/12/2021
17.47
 5,282,700 17.22 17.69 17.08 164,200 15,000 4.7
20/12/2021
17.22
 5,972,700 17.93 17.93 17.08 106,300 26,900 2.5
17/12/2021
17.93
 6,076,100 18.13 18.48 17.85 70,000 103,600 -1.1
16/12/2021
18.13
 6,959,000 17.49 18.13 17.41 141,900 36,400 3.4
15/12/2021
17.49
 4,070,200 17.80 17.99 17.47 3,400 3,700 -0.0
14/12/2021
17.80
 5,898,800 17.96 18.35 17.63 58,500 76,000 -0.6
13/12/2021
17.96
 7,800,700 16.86 18.02 17.03 123,200 20,200 3.3
10/12/2021
16.86
 3,393,000 16.89 17.11 16.62 0 29,800 -0.9
09/12/2021
16.89
 2,206,500 16.70 17.14 16.48 6,400 0 0.2
08/12/2021
16.70
 3,174,500 16.48 17.19 16.56 0 56,700 -1.8
07/12/2021
16.48
 2,466,200 16.15 16.67 16.15 76,100 14,600 1.8
06/12/2021
16.15
 4,748,600 16.20 16.73 15.79 47,000 6,400 1.2
03/12/2021
16.20
 4,468,300 17.03 17.14 16.20 36,400 53,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |