CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

9.56
-0.07
(-0.73%)
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
(2026-05-20) 		-0.16 -1.63% 24,856,400 -541,280 0
9.35
9.82
9.56
2 tháng
(2026-04-20) 		-0.82 -7.85% 53,002,300 -2,945,453 0
9.35
10.45
9.56
3 tháng
(2026-03-23) 		-0.42 -4.18% 108,694,500 -1,441,453 7.7
9.35
10.70
9.56
6 tháng
(2025-12-22) 		-1.37 -12.45% 279,301,700 -9,767,953 -80.9
9.35
11.35
9.56
12 tháng
(2025-06-24) 		-0.61 -5.93% 866,715,500 -8,764,153 -72.8
9.35
14.20
9.56
24 tháng
(2024-07-01) 		-1.94 -16.78% 1,393,264,800 -9,010,951 -80.9
8.67
14.20
9.56
36 tháng
(2023-07-05) 		-0.26 -2.65% 2,107,249,500 -15,067,480 -185.5
8.04
14.20
9.56
60 tháng
(2021-07-15) 		-3.28 -25.40% 3,842,790,100 -3,628,622 112.5
5.06
20.05
9.56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |