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)
27/06/2022
9.99
 912,400 9.55 9.99 9.53 37,300 31,300 0.1
24/06/2022
9.55
 683,400 9.63 9.79 9.40 9,100 20,000 -0.2
23/06/2022
9.63
 567,800 9.37 9.63 9.32 4,800 6,100 -0.0
22/06/2022
9.37
 833,200 9.14 9.47 9.06 7,700 72,100 -1.2
21/06/2022
9.14
 1,600,800 9.11 9.32 8.54 576,700 8,300 10.0
20/06/2022
9.11
 1,565,000 9.79 9.94 9.11 45,600 9,200 0.7
17/06/2022
9.79
 1,925,400 10.36 10.36 9.66 569,000 65,900 9.5
16/06/2022
10.36
 873,500 10.46 10.77 10.36 0 38,900 -0.8
15/06/2022
10.46
 1,381,400 10.36 10.64 9.94 22,200 12,400 0.2
14/06/2022
10.36
 1,309,200 10.57 10.77 9.94 148,800 20,300 2.6
13/06/2022
10.57
 2,033,000 11.35 11.35 10.57 8,600 62,600 -1.1
10/06/2022
11.35
 1,954,100 11.32 11.92 11.01 16,500 47,900 -0.7
09/06/2022
11.32
 1,474,500 11.19 11.43 11.19 1,400 8,600 -0.2
08/06/2022
11.19
 2,060,000 10.46 11.19 10.57 87,100 3,100 1.8
07/06/2022
10.46
 1,846,900 10.72 10.72 10.23 58,100 0 1.2
06/06/2022
10.72
 1,284,600 10.85 11.04 10.67 6,700 5,300 0.0
03/06/2022
10.85
 1,748,400 11.27 11.56 10.83 12,200 83,400 -1.5
02/06/2022
11.27
 2,989,600 10.80 11.43 10.80 8,200 74,100 -1.4
01/06/2022
10.80
 2,903,200 10.36 10.90 10.31 2,100 30,400 -0.6
31/05/2022
10.36
 2,219,700 10.02 10.51 9.84 3,100 7,900 -0.1
30/05/2022
10.02
 1,755,300 9.79 10.05 9.73 9,000 16,600 -0.1
27/05/2022
9.79
 1,455,900 9.58 9.89 9.63 2,500 16,600 -0.3
26/05/2022
9.58
 1,568,600 9.45 9.73 9.47 5,000 44,300 -0.7
25/05/2022
9.45
 1,390,000 9.06 9.47 9.06 53,300 23,600 0.5
24/05/2022
9.06
 833,300 9.08 9.29 8.77 4,500 37,800 -0.6
23/05/2022
9.08
 1,295,300 9.16 9.47 8.93 4,500 47,900 -0.8
20/05/2022
9.16
 1,054,200 9.03 9.32 8.93 7,900 100 0.1
19/05/2022
9.03
 893,800 9.11 9.11 8.74 3,200 8,700 -0.1
18/05/2022
9.11
 1,442,800 8.90 9.27 8.98 20,100 14,800 0.1
17/05/2022
8.90
 1,315,900 8.33 8.90 8.12 109,500 0 1.9
16/05/2022
8.33
 892,400 8.41 8.77 8.25 76,100 34,200 0.7
13/05/2022
8.41
 3,046,000 9.03 9.03 8.41 52,300 100 0.9
12/05/2022
9.03
 1,721,000 9.71 9.76 9.03 5,100 32,400 -0.5
11/05/2022
9.71
 600,100 9.63 9.94 9.63 11,700 19,100 -0.1
10/05/2022
9.63
 1,558,600 9.94 9.94 9.27 86,600 0 1.6
09/05/2022
9.94
 2,417,600 10.67 10.77 9.94 9,800 44,700 -0.7
06/05/2022
10.67
 721,900 11.19 11.19 10.67 16,700 23,900 -0.1
05/05/2022
11.19
 1,033,900 11.24 11.50 10.93 4,700 146,900 -3.0
04/05/2022
11.24
 705,300 11.24 11.35 10.98 8,000 45,100 -0.8
29/04/2022
11.24
 1,357,500 10.98 11.30 10.77 15,200 0 0.3
28/04/2022
10.98
 975,400 10.96 11.37 10.98 21,000 134,900 -2.4
27/04/2022
10.96
 984,500 10.72 11.09 10.57 21,100 34,700 -0.3
26/04/2022
10.72
 1,478,500 10.62 10.72 9.99 133,200 4,500 2.6
25/04/2022
10.62
 1,469,700 11.40 11.53 10.62 14,600 32,900 -0.4
22/04/2022
11.40
 1,083,000 11.32 11.87 11.11 11,100 300 0.2
21/04/2022
11.32
 4,201,100 11.63 11.97 10.83 1,291,200 115,200 25.4
20/04/2022
11.63
 2,627,400 12.49 12.49 11.63 51,300 4,300 1.1
19/04/2022
12.49
 1,917,400 12.96 13.17 12.49 740,100 2,200 18.3
18/04/2022
12.96
 3,911,900 13.92 13.92 12.96 16,500 134,700 -3.1
15/04/2022
13.92
 1,323,100 14.11 14.29 13.90 7,400 5,900 0.0
14/04/2022
14.11
 645,300 14.26 14.37 14.03 21,300 4,000 0.5
13/04/2022
14.26
 1,757,900 13.77 14.26 13.53 10,000 500 0.3
12/04/2022
13.77
 1,905,300 14.16 14.47 13.77 20,100 79,100 -1.6
08/04/2022
14.16
 2,364,500 14.83 14.99 14.16 17,100 0 0.5
07/04/2022
14.83
 1,558,600 14.94 15.04 14.83 11,600 67,500 -1.6
06/04/2022
14.94
 1,914,700 15.07 15.07 14.83 9,000 40,100 -0.9
05/04/2022
15.07
 1,414,800 15.12 15.25 15.07 32,800 146,900 -3.3
04/04/2022
15.12
 1,675,100 15.02 15.30 15.02 2,500 34,100 -0.9
01/04/2022
15.02
 1,422,100 14.89 15.17 14.78 3,500 0 0.1
31/03/2022
14.89
 1,423,800 14.99 15.17 14.89 7,300 72,100 -1.9
30/03/2022
14.99
 2,524,000 15.43 15.43 14.97 24,500 42,000 -0.5
29/03/2022
15.43
 2,213,500 15.41 15.62 15.30 4,800 73,300 -2.0
28/03/2022
15.41
 3,171,600 15.46 15.59 14.99 3,800 131,900 -3.7
25/03/2022
15.46
 2,523,600 15.67 15.90 15.46 200 21,200 -0.6
24/03/2022
15.67
 5,574,800 15.10 15.75 14.99 101,400 46,100 1.6
23/03/2022
15.10
 1,764,400 15.17 15.25 15.07 132,800 5,400 3.7
22/03/2022
15.17
 1,915,400 15.20 15.49 15.17 0 11,800 -0.3
21/03/2022
15.20
 2,107,900 14.94 15.23 14.99 19,700 53,100 -1.0
18/03/2022
14.94
 1,279,500 14.86 15.02 14.86 38,500 200 1.1
17/03/2022
14.86
 1,182,200 14.83 15.10 14.83 4,100 69,300 -1.9
16/03/2022
14.83
 1,047,600 14.86 15.04 14.81 3,400 0 0.1
15/03/2022
14.86
 1,472,200 14.57 14.97 14.52 31,700 39,400 -0.2
14/03/2022
14.57
 2,084,900 15.10 15.10 14.57 15,200 173,600 -4.5
11/03/2022
15.10
 1,590,000 15.10 15.30 14.89 4,100 44,300 -1.2
10/03/2022
15.10
 1,672,600 15.10 15.41 14.73 36,000 250,900 -6.2
09/03/2022
15.10
 2,856,400 15.15 15.30 14.68 8,900 31,800 -0.6
08/03/2022
15.15
 1,929,100 15.62 15.67 15.15 14,400 50,200 -1.1
07/03/2022
15.62
 2,672,600 15.62 16.08 15.46 57,700 119,300 -1.9
04/03/2022
15.62
 5,385,000 15.04 15.90 15.07 67,500 34,700 1.0
03/03/2022
15.04
 2,158,800 14.97 15.20 14.89 4,000 144,700 -4.0
02/03/2022
14.97
 2,273,900 15.07 15.20 14.97 21,000 128,500 -3.1
01/03/2022
15.07
 2,494,000 14.91 15.20 14.86 89,200 0 2.6
28/02/2022
14.91
 1,802,200 14.99 15.10 14.81 4,000 5,500 -0.0
25/02/2022
14.99
 1,326,100 14.91 15.20 14.99 15,100 900 0.4
24/02/2022
14.91
 3,331,400 15.10 15.41 14.37 553,000 161,800 11.3
23/02/2022
15.10
 2,128,400 15.02 15.41 14.99 185,200 0 5.4
22/02/2022
15.02
 2,864,000 15.51 15.51 14.57 1,800 54,200 -1.5
21/02/2022
15.51
 2,885,200 15.33 15.82 15.20 42,300 21,400 0.6
18/02/2022
15.33
 2,087,700 15.36 15.46 15.10 44,800 49,300 -0.1
17/02/2022
15.36
 1,188,800 15.51 15.51 15.30 18,600 0 0.6
16/02/2022
15.51
 1,948,500 15.17 15.67 15.20 21,000 7,300 0.4
15/02/2022
15.17
 1,063,600 15.15 15.36 14.99 0 45,400 -1.3
14/02/2022
15.15
 2,217,200 15.07 15.46 14.89 3,700 0 0.1
11/02/2022
15.07
 1,461,900 14.91 15.28 14.91 5,800 9,800 -0.1
10/02/2022
14.91
 1,760,800 15.20 15.30 14.83 11,900 205,900 -5.6
09/02/2022
15.20
 1,960,300 14.99 15.36 14.73 386,300 0 11.2
08/02/2022
14.99
 1,501,000 14.83 15.07 14.73 26,900 19,800 0.2
07/02/2022
14.83
 1,310,000 14.31 14.99 14.47 398,500 46,800 10.0
28/01/2022
14.31
 1,817,500 14.08 14.31 13.95 494,000 72,400 11.4
27/01/2022
14.08
 1,644,200 14.42 14.52 13.98 10,000 79,300 -1.9

Chính sách bảo mật | Điều khoản sử dụng |