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)
02/12/2021
17.03
 3,636,900 17.38 17.41 17.03 30,900 11,600 0.6
01/12/2021
17.38
 3,626,800 17.22 17.55 17.08 4,100 5,000 -0.0
30/11/2021
17.22
 6,356,200 16.59 17.49 16.64 6,900 24,400 -0.6
29/11/2021
16.59
 5,390,500 16.42 16.92 15.90 26,300 26,000 -0.0
26/11/2021
16.42
 5,442,600 16.75 17.00 16.40 5,000 153,000 -4.5
25/11/2021
16.75
 4,116,500 16.64 17.22 16.34 37,200 101,500 -1.9
24/11/2021
16.64
 4,377,900 16.81 17.08 16.51 123,400 58,700 1.9
23/11/2021
16.81
 4,775,600 16.01 16.92 15.54 110,200 10,400 2.9
22/11/2021
16.01
 9,521,200 17.19 17.19 16.01 157,200 61,500 2.9
19/11/2021
17.19
 15,178,600 18.48 18.73 17.19 11,900 54,500 -1.4
18/11/2021
18.48
 6,625,600 18.54 18.95 18.15 10,800 6,800 0.1
17/11/2021
18.54
 5,187,500 18.26 18.79 18.21 137,300 2,100 4.6
16/11/2021
18.26
 10,711,200 19.22 19.22 18.13 47,100 35,700 0.4
15/11/2021
19.22
 8,658,300 19.77 20.27 18.46 6,400 84,000 -2.8
12/11/2021
19.77
 4,956,600 20.05 20.16 19.44 21,300 14,000 0.3
11/11/2021
20.05
 9,628,800 19.55 20.43 19.47 37,200 59,400 -0.8
10/11/2021
19.55
 6,765,100 19.17 19.72 18.84 0 0 0
09/11/2021
19.17
 5,556,700 19.42 19.50 19.01 5,700 81,700 -2.7
08/11/2021
19.42
 7,224,800 18.90 19.86 18.68 13,400 102,200 -3.1
05/11/2021
18.90
 5,995,800 18.68 19.17 18.43 7,900 57,900 -1.7
04/11/2021
18.68
 7,884,900 18.02 18.92 17.85 56,200 9,500 0
03/11/2021
18.02
 16,039,800 19.33 20.68 17.99 5,300 35,200 -1.1
02/11/2021
19.33
 7,791,200 18.07 19.33 17.96 164,200 87,000 2.6
01/11/2021
18.07
 9,518,900 18.35 18.68 17.91 18,700 30,700 -0.4
29/10/2021
18.35
 6,821,800 18.62 18.84 18.24 18,400 116,600 -3.3
28/10/2021
18.62
 6,764,300 18.48 18.84 18.32 47,400 118,500 -2.4
27/10/2021
18.48
 7,746,600 18.02 18.95 18.07 45,800 276,300 -7.8
26/10/2021
18.02
 6,051,600 18.13 18.24 17.63 76,100 100,400 -0.8
25/10/2021
18.13
 10,680,200 17.55 18.62 17.58 72,600 32,000 1.3
22/10/2021
17.55
 8,439,900 17.08 17.82 17.14 32,500 71,500 -1.2
21/10/2021
17.08
 4,480,400 17.19 17.30 16.89 50,900 216,100 -5.1
20/10/2021
17.19
 9,426,300 16.78 17.52 16.75 4,700 30,200 -0.8
19/10/2021
16.78
 5,842,300 16.70 17.00 16.37 37,000 4,000 1.0
18/10/2021
16.70
 6,827,600 16.92 17.14 16.64 58,900 139,700 -2.5
15/10/2021
16.92
 9,299,100 16.70 17.11 16.53 215,500 175,500 1.2
14/10/2021
16.70
 7,159,000 16.73 16.92 16.70 346,300 3,900 10.5
13/10/2021
16.73
 10,665,600 16.31 16.97 16.40 167,600 400 5.1
12/10/2021
16.31
 12,409,000 15.76 16.59 15.65 5,300 46,900 -1.2
11/10/2021
15.76
 3,948,800 15.71 15.93 15.63 193,200 13,000 4.6
08/10/2021
15.71
 6,245,300 16.15 16.26 15.68 88,000 86,300 0.0
07/10/2021
16.15
 9,634,300 15.82 16.37 15.87 264,200 16,200 7.3
06/10/2021
15.82
 5,108,900 15.49 15.90 15.49 8,100 47,900 -1.1
05/10/2021
15.49
 3,437,700 15.24 15.71 15.24 87,200 12,200 2.1
04/10/2021
15.24
 4,619,600 15.11 15.57 14.94 154,200 4,800 4.1
01/10/2021
15.11
 3,525,000 15.30 15.49 15.11 643,250 518,550 3.5
30/09/2021
15.30
 2,539,200 15.27 15.60 15.30 190,400 0 5.3
29/09/2021
15.27
 5,331,800 15.30 15.35 14.83 156,100 14,600 3.8
28/09/2021
15.30
 8,397,600 15.11 15.32 14.61 26,500 6,700 0.5
27/09/2021
15.11
 6,186,200 15.87 15.87 15.11 17,500 47,500 -0.8
24/09/2021
15.87
 6,224,600 16.29 16.45 15.68 1,900 198,800 -5.8
23/09/2021
16.29
 17,144,400 15.82 16.81 15.93 91,900 13,200 2.3
22/09/2021
15.82
 6,221,100 15.65 15.98 15.32 7,600 179,400 -4.9
21/09/2021
15.65
 7,319,900 15.54 15.68 15.05 1,100 32,900 -0.9
20/09/2021
15.54
 8,300,400 15.98 16.31 15.32 25,700 117,200 -2.6
17/09/2021
15.98
 14,328,300 15.41 16.15 15.41 287,400 18,200 7.8
16/09/2021
15.41
 5,415,500 15.22 15.57 15.19 95,000 8,300 2.4
15/09/2021
15.22
 3,238,300 15.13 15.32 14.94 169,900 2,000 4.6
14/09/2021
15.13
 6,156,300 15.52 15.54 15.05 2,000 150,500 -4.1
13/09/2021
15.52
 5,031,300 15.57 15.76 15.27 223,100 21,900 5.7
10/09/2021
15.57
 4,914,800 15.85 16.04 15.57 23,100 150,100 -3.6
09/09/2021
15.85
 5,685,600 15.22 15.85 15.24 555,100 31,000 14.9
08/09/2021
15.22
 5,618,400 15.27 15.46 15.11 14,400 15,700 -0.0
07/09/2021
15.27
 11,667,000 15.96 15.96 15.22 16,700 13,500 0.1
06/09/2021
15.96
 12,757,300 15.68 16.40 15.71 386,200 7,200 11.1
01/09/2021
15.68
 7,914,200 15.54 15.79 15.32 5,500 32,800 -0.8
31/08/2021
15.54
 13,334,200 15.02 15.82 15.00 272,000 1,900 7.6
30/08/2021
15.02
 7,381,000 14.94 15.35 14.91 5,700 418,600 -11.4
27/08/2021
14.94
 6,951,100 14.25 14.94 13.84 121,200 11,800 2.9
26/08/2021
14.25
 4,305,500 14.45 14.72 14.20 59,100 92,800 -0.9
25/08/2021
14.45
 3,623,600 13.81 14.47 13.73 18,600 21,600 -0.1
24/08/2021
13.81
 10,020,600 14.25 14.53 13.48 450,900 31,100 10.6
23/08/2021
14.25
 9,252,200 15.32 15.38 14.25 166,700 325,700 -4.3
20/08/2021
15.32
 10,960,900 16.29 16.40 15.16 14,300 3,300 0.3
19/08/2021
16.29
 8,143,600 15.65 16.40 15.60 263,600 0 7.7
18/08/2021
15.65
 5,180,000 15.54 15.87 15.52 28,600 500 0.8
17/08/2021
15.54
 7,210,000 15.93 15.93 15.46 20,000 34,000 -0.4
16/08/2021
15.93
 9,784,200 15.24 16.18 15.57 1,400 6,100 -0.1
13/08/2021
15.24
 9,888,100 15.05 15.24 14.58 0 2,200 0
12/08/2021
15.05
 11,159,500 14.58 15.35 14.39 35,000 0 1.0
11/08/2021
14.58
 8,555,000 15.05 15.30 14.58 9,400 0 0.3
10/08/2021
15.05
 6,744,600 15.11 15.38 14.83 700 37,500 -1.0
09/08/2021
15.11
 6,576,800 14.56 15.16 14.39 11,800 0 0.3
06/08/2021
14.56
 8,593,700 14.34 14.94 14.17 286,400 0 7.7
05/08/2021
14.34
 5,041,900 14.14 14.36 13.90 26,600 200 0.7
04/08/2021
14.14
 10,479,100 13.73 14.31 13.81 31,900 100 0.8
03/08/2021
13.73
 5,189,800 13.68 13.76 13.51 27,000 1,800 0.6
02/08/2021
13.68
 5,889,800 13.84 13.95 13.62 69,500 130,000 -1.5
30/07/2021
13.84
 9,646,500 13.46 13.95 13.29 2,000 0 0.0
29/07/2021
13.46
 5,282,900 13.51 13.59 13.35 22,000 3,600 0.4
28/07/2021
13.51
 6,451,000 13.57 13.79 13.40 100 21,200 -0.5
27/07/2021
13.57
 6,694,400 13.62 13.98 13.40 89,300 25,700 1.6
26/07/2021
13.62
 6,258,200 13.16 13.70 12.74 4,200 3,000 0.0
23/07/2021
13.16
 7,993,300 13.16 13.68 13.13 23,900 69,700 -1.1
22/07/2021
13.16
 7,835,600 12.30 13.16 12.39 26,700 20,500 0.2
21/07/2021
12.30
 3,102,000 12.52 12.91 12.19 2,600 120,100 -2.7
20/07/2021
12.52
 2,753,400 12.19 12.58 11.56 77,000 39,400 0.8
19/07/2021
12.19
 5,619,600 13.10 13.10 12.19 198,200 148,600 1.1
16/07/2021
13.10
 5,425,900 12.91 13.65 13.02 27,000 568,500 -13.1
15/07/2021
12.91
 4,235,700 12.08 12.91 11.86 134,700 0 3.1
14/07/2021: Cổ tức tiền mặt tỉ lệ: 15%
14/07/2021
12.08
 5,340,600 12.91 13.05 12.06 118,100 86,800 0.7

Chính sách bảo mật | Điều khoản sử dụng |