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)
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
18/02/2021
13.22
 4,682,400 13.14 13.42 12.91 4,600 71,900 -1.7
17/02/2021
13.14
 5,139,600 12.47 13.17 12.39 74,200 0 1.9
09/02/2021
12.47
 2,605,400 11.88 12.47 11.69 132,400 0 3.1
08/02/2021
11.88
 4,573,300 12.68 12.68 11.88 7,600 43,700 -0.9
05/02/2021
12.68
 3,056,400 12.65 12.93 12.55 6,600 20,500 -0.3
04/02/2021
12.65
 4,546,100 12.13 12.96 12.13 2,700 99,600 -2.3
03/02/2021
12.13
 6,013,100 11.36 12.13 11.10 8,700 31,700 -0.5
02/02/2021
11.36
 1,121,500 11.08 11.44 10.33 79,600 8,800 1.5
01/02/2021
11.08
 3,125,800 11.90 11.90 11.08 71,700 15,100 1.2
29/01/2021
11.90
 2,678,900 11.90 12.00 11.08 49,800 42,000 0.1
28/01/2021
11.90
 142,400 12.78 12.78 11.90 200 0 0.0
27/01/2021
12.78
 1,564,800 13.73 13.73 12.78 28,100 29,200 -0.0
26/01/2021
13.73
 1,601,200 13.84 14.15 13.32 12,400 27,900 -0.4
25/01/2021
13.84
 3,037,100 12.93 13.84 12.93 101,200 0 2.7
22/01/2021
12.93
 1,943,300 12.86 13.17 12.80 27,100 15,600 0.3
21/01/2021
12.86
 1,466,400 12.55 12.96 11.88 50,400 0 1.2
20/01/2021
12.55
 1,961,500 13.40 13.40 12.47 70,200 3,800 1.7
19/01/2021
13.40
 1,027,700 14.41 14.41 13.40 4,100 25,200 -0.6
18/01/2021
14.41
 1,842,700 14.20 14.51 13.68 19,200 200 0.5
15/01/2021
14.20
 2,058,800 13.63 14.25 13.42 36,800 0 1.0
14/01/2021
13.63
 1,189,000 13.81 13.81 13.42 43,400 1,700 1.1
13/01/2021
13.81
 1,725,100 13.84 13.84 13.58 22,800 6,100 0.4
12/01/2021
13.84
 1,153,500 13.91 13.91 13.40 2,000 20,900 -0.5
11/01/2021
13.91
 1,373,400 13.91 14.56 13.91 46,700 90,100 -1.2
08/01/2021
13.91
 2,591,100 13.01 13.91 12.80 37,500 3,500 0.9
07/01/2021
13.01
 1,986,000 13.01 13.17 12.57 15,700 10,900 0.1
06/01/2021
13.01
 1,484,600 13.17 13.17 12.75 32,000 24,100 0.2
05/01/2021
13.17
 1,389,500 13.19 13.24 12.86 300 54,600 -1.4
04/01/2021
13.19
 1,832,800 12.65 13.42 12.50 10,700 41,600 -0.8
31/12/2020
12.65
 1,275,210 12.44 12.70 12.21 33,950 2,660 0.8
30/12/2020
12.44
 1,190,550 12.55 12.88 12.13 14,160 36,800 -0.5
29/12/2020
12.55
 2,498,480 11.93 12.75 11.62 49,480 24,590 0.6
28/12/2020
11.93
 1,944,730 12.19 12.39 11.80 290 23,580 -0.5
25/12/2020
12.19
 1,661,890 12.13 12.65 11.57 80,900 30,160 1.2
24/12/2020
12.13
 1,375,420 12.31 12.62 11.46 15,410 45,110 -0.7
23/12/2020
12.31
 1,648,860 11.51 12.31 11.57 1,120 95,040 -2.2
22/12/2020
11.51
 1,174,500 10.77 11.51 10.58 21,370 500 0.5
21/12/2020
10.77
 1,948,120 10.07 10.77 9.91 2,700 27,010 -0.5
18/12/2020
10.07
 3,895,560 9.58 10.22 9.29 60 21,920 -0.4
17/12/2020
9.58
 6,027,270 8.96 9.58 9.04 15,540 31,830 -0.3
16/12/2020
8.96
 527,060 8.39 8.96 8.96 0 0 0
15/12/2020
8.39
 715,910 7.85 8.39 8.39 0 60,000 -1.0
14/12/2020
7.85
 1,580,270 7.36 7.85 7.49 18,690 0 0.3
11/12/2020
7.36
 869,390 7.28 7.38 7.18 43,350 0 0.6
10/12/2020
7.28
 1,884,290 7.46 7.54 7.28 10 29,600 -0.4
09/12/2020
7.46
 1,315,680 7.54 7.59 7.46 3,290 0 0.0
08/12/2020
7.54
 1,701,320 7.54 7.62 7.46 1,120 23,010 -0.3
07/12/2020
7.54
 1,054,480 7.44 7.69 7.38 25,140 40,350 -0.2
04/12/2020
7.44
 840,710 7.46 7.49 7.33 1,380 40,000 -0.6
03/12/2020
7.46
 1,985,760 7.23 7.49 7.18 14,530 60 0.2
02/12/2020
7.23
 1,164,710 7.23 7.31 7.18 40,570 23,520 0.2
01/12/2020
7.23
 1,808,700 7.10 7.31 6.97 48,560 0 0.7
30/11/2020
7.10
 1,990,490 7.00 7.15 6.97 24,970 0 0.3
27/11/2020
7.00
 819,840 6.94 7.00 6.89 19,560 0 0.3
26/11/2020
6.94
 715,510 6.97 7.02 6.82 0 9,510 -0.1
25/11/2020
6.97
 1,094,770 7.02 7.13 6.94 6,690 830 0.1
24/11/2020
7.02
 1,890,800 6.71 7.05 6.71 31,600 0 0.4
23/11/2020
6.71
 1,006,740 6.82 6.82 6.63 26,310 0 0.3
20/11/2020
6.82
 568,090 6.84 6.87 6.66 17,570 3,930 0.2
19/11/2020: Cổ tức tiền mặt tỉ lệ: 5%
19/11/2020
6.84
 710,850 6.87 6.94 6.82 0 1,540 -0.0
18/11/2020
6.87
 1,914,740 6.87 7.02 6.87 400 11,840 -0.2
17/11/2020
6.87
 1,281,250 6.59 6.87 6.62 13,210 0 0.2
16/11/2020
6.59
 520,810 6.67 6.79 6.57 10 90 -0.0
13/11/2020
6.67
 1,188,530 6.52 6.67 6.47 7,080 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |