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)
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
13/07/2021
12.91
 4,714,900 12.86 13.11 12.13 105,400 31,400 1.8
12/07/2021
12.86
 5,589,800 13.81 13.81 12.86 239,200 6,700 5.9
09/07/2021
13.81
 6,007,200 14.82 14.97 13.81 15,700 137,800 -3.5
08/07/2021
14.82
 4,120,900 14.72 15.23 14.69 5,700 31,000 -0.6
07/07/2021
14.72
 3,543,800 14.72 14.82 13.94 406,400 400 11.4
06/07/2021
14.72
 8,443,900 16.06 16.14 14.72 153,900 25,600 3.9
05/07/2021
16.06
 8,116,700 16.86 16.88 15.72 74,500 193,500 -3.9
02/07/2021
16.86
 10,222,800 16.91 17.14 16.32 44,500 158,300 -3.7
01/07/2021
16.91
 5,320,900 17.14 17.25 16.73 15,100 28,100 -0.4
30/06/2021
17.14
 7,310,800 18.05 18.05 16.96 14,500 140,100 -4.2
29/06/2021
18.05
 10,336,500 18.02 18.33 17.76 114,900 22,000 3.3
28/06/2021
18.02
 10,195,300 16.86 18.02 16.52 100,200 7,900 3.1
25/06/2021
16.86
 7,442,400 16.55 16.96 16.44 10,600 6,500 0.1
24/06/2021
16.55
 11,672,400 17.74 18.33 16.50 19,400 47,800 -0.9
23/06/2021
17.74
 8,436,500 17.40 18.10 17.04 32,600 12,900 0.7
22/06/2021
17.40
 5,128,800 17.89 17.97 17.40 600 50,400 -1.7
21/06/2021
17.89
 7,073,700 17.53 18.28 17.50 304,800 87,900 7.6
18/06/2021
17.53
 9,857,400 16.47 17.61 16.55 900 17,700 -0.6
17/06/2021
16.47
 4,457,900 16.78 16.78 16.26 0 107,300 -3.4
16/06/2021
16.78
 5,587,600 17.04 17.27 16.70 7,100 329,800 -10.6
15/06/2021
17.04
 7,367,800 16.68 17.32 16.26 100 92,900 -3.0
14/06/2021
16.68
 5,171,400 16.63 16.94 16.52 4,900 0 0.2
11/06/2021
16.63
 8,308,300 16.01 16.88 15.98 27,300 13,800 0.4
10/06/2021
16.01
 5,720,800 16.24 16.50 15.95 18,000 127,100 -3.4
09/06/2021
16.24
 6,907,800 16.08 16.55 15.44 307,800 7,000 9.4
08/06/2021
16.08
 7,460,500 17.01 17.09 15.88 5,900 60,400 -1.8
07/06/2021
17.01
 7,286,100 17.71 17.71 16.47 16,600 0 0.6
04/06/2021
17.71
 11,691,300 16.94 17.79 17.04 372,100 6,000 12.3
03/06/2021
16.94
 18,683,000 15.85 16.94 15.75 0 223,700 -7.1
02/06/2021
15.85
 6,707,500 15.98 15.98 14.87 59,900 37,000 0.7
01/06/2021
15.98
 8,780,600 15.85 16.42 15.83 96,200 7,000 2.8
31/05/2021
15.85
 7,452,000 15.72 15.85 15.23 27,300 1,100 0.8
28/05/2021
15.72
 10,590,500 15.08 15.80 15.08 85,700 24,000 1.9
27/05/2021
15.08
 10,782,800 14.79 15.39 14.41 10,500 7,200 0.1
26/05/2021
14.79
 7,920,300 14.64 14.95 14.28 10,500 60,500 -1.4
25/05/2021
14.64
 6,787,100 14.64 14.95 14.48 100 1,000 -0.0
24/05/2021
14.64
 9,497,300 13.68 14.64 13.68 38,300 2,600 1.0

Chính sách bảo mật | Điều khoản sử dụng |