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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |