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)
16/11/2022
5.36
 2,475,300 5.02 5.36 4.74 77,800 32,600 0.5
15/11/2022
5.02
 4,664,200 4.80 5.13 4.47 297,400 36,500 2.5
14/11/2022
4.80
 3,729,800 5.16 5.16 4.80 276,300 3,300 2.5
11/11/2022
5.16
 3,896,700 5.54 5.83 5.16 157,000 5,030 1.5
10/11/2022
5.54
 1,404,100 5.93 5.93 5.54 1,000 54,300 -0.6
09/11/2022
5.93
 1,337,500 5.83 6.12 5.80 18,100 1,100 0.2
08/11/2022
5.83
 2,432,800 5.96 5.99 5.62 158,900 1,500 1.8
07/11/2022
5.96
 3,237,800 6.40 6.40 5.96 11,000 107,700 -1.1
04/11/2022
6.40
 2,725,400 6.87 6.87 6.40 8,900 152,920 -1.8
03/11/2022
6.87
 1,724,000 6.90 7.00 6.74 8,000 1,900 0.1
02/11/2022
6.90
 1,269,200 6.92 7.11 6.87 42,500 42,400 0.0
01/11/2022
6.92
 1,884,500 6.84 7.18 6.92 77,700 11,600 0.9
31/10/2022
6.84
 1,622,900 6.84 6.92 6.48 100 135,100 -1.8
28/10/2022
6.84
 2,084,200 6.77 7.08 6.84 0 45,320 -0.6
27/10/2022
6.77
 1,852,500 6.32 6.77 6.35 158,600 3,500 2.0
26/10/2022
6.32
 1,066,500 6.45 6.69 6.27 2,000 85,900 -1.0
25/10/2022
6.45
 2,221,400 6.32 6.74 5.93 183,300 0 2.2
24/10/2022
6.32
 3,226,400 6.79 6.82 6.32 169,000 30,000 1.7
21/10/2022
6.79
 3,055,600 7.29 7.31 6.79 8,300 39,400 -0.4
20/10/2022
7.29
 1,719,300 7.50 7.60 7.29 25,000 16,700 0.1
19/10/2022
7.50
 2,000,400 7.65 7.70 7.47 3,300 38,200 -0.5
18/10/2022
7.65
 2,596,100 7.65 7.96 7.65 72,800 92,200 -0.3
17/10/2022
7.65
 2,451,800 7.39 7.68 7.34 17,500 22,200 -0.1
14/10/2022
7.39
 2,981,100 6.92 7.39 7.08 65,700 0 0.9
13/10/2022
6.92
 915,700 6.82 7.03 6.82 90,300 0 1.2
12/10/2022
6.82
 2,046,800 6.79 7.11 6.53 155,700 400 2.0
11/10/2022
6.79
 1,222,100 7.29 7.29 6.79 5,000 19,200 -0.2
10/10/2022
7.29
 1,874,100 7.03 7.31 6.82 205,700 20,100 2.6
07/10/2022
7.03
 6,058,500 7.55 7.55 7.03 105,100 1,300 1.4
06/10/2022
7.55
 3,488,400 8.09 8.20 7.55 14,500 101,370 -1.3
05/10/2022
8.09
 2,288,400 7.60 8.09 7.70 148,800 1,700 2.3
04/10/2022
7.60
 3,025,500 8.09 8.25 7.60 167,200 20,900 2.1
03/10/2022
8.09
 2,341,000 8.69 8.69 8.09 19,100 141,500 -1.9
30/09/2022
8.69
 2,524,900 8.54 8.69 7.96 127,700 50,000 1.3
29/09/2022
8.54
 4,671,400 9.16 9.58 8.54 21,900 10,100 0.2
28/09/2022
9.16
 1,816,300 9.68 9.73 9.06 20,400 6,400 0.2
27/09/2022
9.68
 2,177,600 9.99 10.10 9.53 64,700 30,500 0.6
26/09/2022
9.99
 2,995,200 10.72 10.72 9.99 130,600 44,575 1.7
23/09/2022
10.72
 1,789,100 11.06 11.14 10.72 12,400 17,000 -0.1
22/09/2022
11.06
 1,707,100 10.83 11.14 10.67 2,400 0 0.1
21/09/2022
10.83
 865,100 10.72 10.90 10.57 0 3,000 -0.1
20/09/2022
10.72
 712,900 10.51 10.77 10.31 1,400 10,000 -0.2
19/09/2022
10.51
 2,203,400 10.72 10.98 10.36 0 54,100 -1.1
16/09/2022
10.72
 1,666,000 11.11 11.14 10.72 500 43,800 -0.9
15/09/2022
11.11
 1,533,200 10.85 11.24 10.90 0 2,500 1.6
14/09/2022
10.85
 1,343,800 10.88 10.90 10.41 77,600 2,400 0.1
13/09/2022
10.88
 964,900 11.01 11.04 10.80 2,500 18,150 0.1
12/09/2022
11.01
 886,900 10.90 11.14 10.96 12,400 2,300 0.1
09/09/2022
10.90
 1,313,800 10.57 10.90 10.51 4,000 200 0.1
08/09/2022
10.57
 1,791,800 10.93 11.17 10.54 94,200 3,100 1.8
07/09/2022
10.93
 2,286,100 11.71 11.71 10.93 1,800 15,100 -0.3
06/09/2022
11.71
 1,248,400 11.69 11.82 11.66 0 9,100 -0.2
05/09/2022
11.69
 1,303,900 11.87 11.89 11.66 100 60,900 -1.4
31/08/2022
11.87
 1,545,200 11.79 11.92 11.53 0 2,800 -0.1
30/08/2022
11.79
 1,327,300 11.92 12.31 11.79 17,700 25,700 -0.2
29/08/2022
11.92
 2,967,600 12.10 12.10 11.32 76,000 1,200 1.7
26/08/2022
12.10
 3,092,900 12.34 12.47 11.97 21,100 3,000 0.4
25/08/2022
12.34
 1,953,300 12.54 12.65 12.28 4,100 1,100 0.1
24/08/2022
12.54
 1,544,700 12.65 12.73 12.44 0 104,000 -2.5
23/08/2022
12.65
 1,601,800 12.49 12.67 12.34 25,100 1,500 0.6
22/08/2022
12.49
 3,130,000 12.18 12.67 12.08 0 8,400 -0.2
19/08/2022
12.18
 2,471,800 12.08 12.41 12.00 18,300 100 0.4
18/08/2022
12.08
 2,152,800 12.08 12.15 11.82 93,800 0 2.2
17/08/2022
12.08
 3,437,300 12.44 12.70 12.05 4,000 44,200 -0.9
16/08/2022
12.44
 2,810,500 12.34 12.49 12.08 8,600 15,300 -0.2
15/08/2022
12.34
 2,421,100 11.95 12.60 12.08 100 49,400 -1.2
12/08/2022
11.95
 2,812,400 11.43 12.08 11.30 47,600 104,300 -1.3
11/08/2022
11.43
 3,380,600 11.50 11.95 11.37 2,600 137,400 -3.0
10/08/2022
11.50
 3,762,800 10.77 11.50 10.72 0 800 -0.0
09/08/2022
10.77
 1,492,800 10.77 10.93 10.75 6,800 1,600 0.1
08/08/2022
10.77
 1,224,900 10.75 10.85 10.67 11,700 6,200 0.1
05/08/2022
10.75
 1,080,600 10.64 10.75 10.51 31,300 0 0.6
04/08/2022
10.64
 1,926,400 10.80 10.93 10.51 1,700 53,100 -1.1
03/08/2022
10.80
 1,578,300 10.72 11.09 10.59 29,300 19,000 0.2
02/08/2022
10.72
 2,150,000 10.77 10.90 10.62 3,600 14,400 -0.2
01/08/2022
10.77
 3,031,500 10.28 10.80 10.28 51,900 20,500 0.6
29/07/2022
10.28
 1,066,500 10.31 10.51 10.25 20,700 0 0.4
28/07/2022
10.31
 2,009,600 9.92 10.38 10.05 25,400 501,000 -9.4
27/07/2022
9.92
 660,300 9.84 9.99 9.68 4,800 0 0.1
26/07/2022
9.84
 1,370,400 10.20 10.36 9.81 9,000 454,600 -8.4
25/07/2022
10.20
 923,300 10.20 10.41 10.10 4,500 24,300 -0.4
22/07/2022
10.20
 987,500 10.28 10.38 10.18 4,800 6,100 0.4
21/07/2022
10.28
 1,347,800 10.31 10.62 10.28 4,700 13,300 -0.2
20/07/2022
10.31
 1,523,700 9.97 10.36 10.05 28,300 600 0.5
19/07/2022
9.97
 866,400 10.18 10.18 9.84 3,800 9,300 -0.1
18/07/2022
10.18
 679,100 10.07 10.33 10.05 31,400 700 0.6
15/07/2022
10.07
 1,261,100 10.18 10.36 10.07 11,100 11,400 -0.0
14/07/2022
10.18
 1,383,700 9.81 10.20 9.63 23,900 100 0.5
13/07/2022
9.81
 942,700 9.99 10.07 9.81 6,500 0 0.1
12/07/2022
9.99
 1,424,900 9.37 9.99 9.37 18,300 39,000 -0.4
11/07/2022
9.37
 420,900 9.53 9.63 9.14 4,400 4,900 -0.0
08/07/2022
9.53
 713,600 9.08 9.58 9.11 11,700 19,100 -0.0
07/07/2022
9.08
 409,200 9.11 9.21 8.90 0 24,700 -0.4
06/07/2022
9.11
 524,900 9.29 9.42 9.01 900 14,800 -0.2
05/07/2022
9.29
 500,200 9.47 9.60 9.24 0 38,200 -0.7
04/07/2022
9.47
 333,700 9.47 9.73 9.47 5,000 28,400 -0.4
01/07/2022
9.47
 694,400 9.47 9.63 9.14 7,000 20,700 -0.2
30/06/2022
9.47
 764,100 10.05 10.15 9.47 300 39,400 -0.7
29/06/2022
10.05
 462,300 10.10 10.15 9.89 300 21,700 -0.4
28/06/2022
10.10
 706,700 9.99 10.25 9.89 300 16,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |