CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

10.60
0
(0%)
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
(2025-12-29) 		-0.15 -1.40% 70,015,900 -1,758,100 -19.3
10.50
11.35
10.60
2 tháng
(2025-12-01) 		-1.20 -10.17% 136,704,800 -3,425,500 -38.2
10.50
12.20
10.60
3 tháng
(2025-10-30) 		-1.75 -14.17% 186,120,300 -5,027,300 -57.7
10.50
12.50
10.60
6 tháng
(2025-08-01) 		-0.21 -1.96% 580,081,000 -3,138,800 -36.6
10.50
14.20
10.60
12 tháng
(2025-02-03) 		-0.83 -7.25% 943,069,400 -1,267,943 -21.4
8.67
14.20
10.60
24 tháng
(2024-02-15) 		-0.10 -0.90% 1,586,259,300 -7,512,527 -122.1
8.67
14.20
10.60
36 tháng
(2023-02-13) 		3.72 54.04% 2,233,200,300 -6,444,087 -115.9
6.88
14.20
10.60
60 tháng
(2021-02-23) 		-4.79 -31.11% 4,268,017,900 4,653,831 189.0
5.06
20.05
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/05/2021
13.68
 3,004,800 13.48 13.94 13.22 4,200 21,000 -0.4
20/05/2021
13.48
 2,553,500 13.94 13.94 13.42 0 6,600 -0.2
19/05/2021
13.94
 2,525,300 14.15 14.20 13.71 200 10,000 -0.3
18/05/2021
14.15
 5,733,900 14.04 14.28 13.94 5,100 0 0.1
17/05/2021
14.04
 5,220,600 13.68 14.04 13.50 0 35,300 -0.9
14/05/2021
13.68
 1,830,900 13.91 14.04 13.61 8,900 0 0.2
13/05/2021
13.91
 3,444,000 13.63 14.04 13.48 1,000 9,200 -0.2
12/05/2021
13.63
 1,537,700 13.27 13.68 13.32 35,300 100 0.9
11/05/2021
13.27
 2,909,400 13.53 14.10 13.22 8,300 1,500 0.2
10/05/2021
13.53
 1,517,200 13.84 13.86 13.48 0 4,000 -0.1
07/05/2021
13.84
 1,563,800 14.15 14.43 13.76 19,300 0 0.5
06/05/2021
14.15
 4,326,300 13.55 14.46 13.42 48,000 200 1.3
05/05/2021
13.55
 1,511,000 13.24 13.84 13.24 3,300 0 0.1
04/05/2021
13.24
 993,000 13.61 13.61 13.17 0 0 0
29/04/2021
13.61
 1,304,900 13.58 13.63 13.32 0 10,900 -0.3
28/04/2021
13.58
 1,425,000 13.27 13.73 13.01 0 31,800 -0.8
27/04/2021
13.27
 964,200 13.27 13.32 12.93 8,500 3,900 0.1
26/04/2021
13.27
 1,132,700 13.63 13.73 13.27 0 7,500 -0.2
23/04/2021
13.63
 1,336,600 13.17 13.63 12.80 40,600 600 1.0
22/04/2021
13.17
 1,232,900 13.55 13.73 13.17 100 0 0.0
20/04/2021
13.55
 3,231,700 13.48 13.94 13.42 12,200 9,600 0.1
19/04/2021
13.48
 1,995,700 13.53 13.79 13.37 700 18,500 -0.5
16/04/2021
13.53
 2,221,400 13.81 13.86 13.17 0 1,700 -0.0
15/04/2021
13.81
 4,623,800 14.28 14.28 13.71 1,000 0 0.0
14/04/2021
14.28
 4,766,300 14.25 14.28 13.86 11,300 1,000 0.3
13/04/2021
14.25
 4,908,500 14.82 14.82 13.99 8,700 9,700 -0.0
12/04/2021
14.82
 6,177,600 15.08 15.21 14.61 2,000 69,000 -2.0

Chính sách bảo mật | Điều khoản sử dụng |