CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

11.95
-0.05
(-0.42%)
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
(2025-11-05) 		-0.15 -1.23% 44,401,100 -802,600 -9.6
11.80
12.50
11.95
2 tháng
(2025-10-06) 		-1.20 -9.09% 153,311,000 -2,098,500 -25.7
11.80
13.75
11.95
3 tháng
(2025-09-08) 		0.04 0.31% 304,835,400 -6,738,100 -97.2
11.80
14.20
11.95
6 tháng
(2025-06-09) 		1.76 17.23% 556,345,600 2,074,500 20.0
9.95
14.20
11.95
12 tháng
(2024-12-10) 		0.65 5.76% 848,639,400 1,479,717 7.7
8.67
14.20
11.95
24 tháng
(2023-12-18) 		2.49 26.21% 1,515,681,100 -2,615,627 -63.3
8.67
14.20
11.95
36 tháng
(2022-12-21) 		5.05 72.70% 2,164,056,100 -3,354,889 -80.6
6.59
14.20
11.95
60 tháng
(2020-12-31) 		-0.65 -5.14% 4,224,236,310 8,313,021 233.6
5.06
20.05
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/04/2021
15.08
 4,213,400 15.03 15.21 14.90 0 76,600 -2.2
08/04/2021
15.03
 3,836,600 15.03 15.08 14.87 0 204,600 -5.9
07/04/2021
15.03
 6,546,900 14.46 15.21 14.17 26,900 139,500 -3.2
06/04/2021
14.46
 2,708,300 14.22 14.46 13.81 5,300 60,400 -1.5
05/04/2021
14.22
 2,508,800 14.53 14.53 14.12 29,200 180,100 -4.2
02/04/2021
14.53
 2,672,300 14.43 14.72 14.30 151,800 349,000 -5.6
01/04/2021
14.43
 2,265,800 14.17 14.46 13.99 24,500 243,400 -6.0
31/03/2021
14.17
 2,249,200 13.58 14.35 13.32 2,200 39,800 -1.0
30/03/2021
13.58
 4,289,900 13.94 13.94 13.42 11,800 56,500 -1.2
29/03/2021
13.94
 12,080,000 14.38 14.61 13.55 28,800 277,800 -6.8
26/03/2021
14.38
 8,254,800 14.95 14.95 13.91 3,000 141,400 -3.9
25/03/2021
14.95
 9,848,000 14.92 15.10 14.17 3,000 72,000 -2.0
24/03/2021
14.92
 10,431,300 16.03 16.03 14.92 100 289,900 -8.6
23/03/2021
16.03
 13,457,300 16.96 16.96 15.83 11,600 167,900 -4.8
22/03/2021
16.96
 8,967,600 16.91 17.14 16.78 173,800 0 5.7
19/03/2021
16.91
 10,771,300 16.52 16.91 16.37 328,100 5,000 10.4
18/03/2021
16.52
 8,122,800 15.88 16.52 15.83 101,300 3,200 3.1
17/03/2021
15.88
 5,521,900 15.49 15.98 15.49 232,100 0 7.1
16/03/2021
15.49
 5,484,700 15.70 15.70 15.41 500 56,100 -1.7
15/03/2021
15.70
 9,956,300 15.98 16.01 15.46 0 131,900 -4.0
12/03/2021
15.98
 6,552,300 16.14 16.14 15.77 47,700 97,200 -1.5
11/03/2021
16.14
 6,079,600 16.01 16.14 15.85 120,500 40,700 2.5
10/03/2021
16.01
 8,712,300 15.39 16.03 15.31 290,800 49,000 7.4
09/03/2021
15.39
 8,000,900 15.26 15.57 14.95 208,000 0 6.2
08/03/2021
15.26
 6,501,400 15.10 15.49 15.08 43,700 142,000 -2.9
05/03/2021
15.10
 7,801,900 15.70 15.70 14.90 19,300 40,900 -0.7
04/03/2021
15.70
 9,525,000 16.29 16.44 15.15 124,900 21,800 3.3
03/03/2021
16.29
 8,736,300 16.19 16.29 15.77 176,000 7,600 5.2
02/03/2021
16.19
 7,574,800 16.57 16.65 15.95 149,300 146,000 0.1
01/03/2021
16.57
 6,928,900 16.21 16.65 16.03 189,700 16,300 5.5
26/02/2021
16.21
 10,058,300 15.15 16.21 14.82 300,800 46,100 7.6
25/02/2021
15.15
 10,515,500 15.23 15.31 14.72 60,400 56,000 0.1
24/02/2021
15.23
 10,007,100 15.39 15.54 14.92 26,300 75,900 -1.4
23/02/2021
15.39
 7,995,700 14.48 15.41 14.33 138,900 9,100 3.7
22/02/2021
14.48
 8,520,800 14.04 14.61 13.99 43,600 82,000 -1.0
19/02/2021
14.04
 8,056,100 13.22 14.04 12.91 36,300 27,900 0.2

Chính sách bảo mật | Điều khoản sử dụng |