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)
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
12/11/2020
6.52
 521,310 6.47 6.59 6.42 0 0 0
11/11/2020
6.47
 496,020 6.44 6.54 6.39 1,570 0 0.0
10/11/2020
6.44
 713,110 6.57 6.62 6.42 0 3,510 -0.0
09/11/2020
6.57
 1,232,720 6.25 6.59 6.22 1,180 0 0.0
06/11/2020
6.25
 241,800 6.27 6.32 6.17 0 0 0
05/11/2020
6.27
 790,690 6.07 6.34 6.27 7,210 0 0.1
04/11/2020
6.07
 524,040 6.05 6.15 6.02 7,850 2,350 0.1
03/11/2020
6.05
 160,890 6.07 6.17 6.05 0 8,670 -0.1
02/11/2020
6.07
 153,920 5.92 6.12 5.87 0 4,520 -0.1
30/10/2020
5.92
 253,000 5.80 5.92 5.80 0 7,310 -0.1
29/10/2020
5.80
 190,250 5.72 5.87 5.62 2,720 0 0.0
28/10/2020
5.72
 401,540 6.10 6.12 5.72 0 24,740 -0.3
27/10/2020
6.10
 223,390 6.12 6.15 6.07 0 23,520 -0.3
26/10/2020
6.12
 386,650 6.22 6.37 6.12 0 26,160 -0.3
23/10/2020
6.22
 401,320 6.17 6.37 6.15 80 10,010 -0.1
22/10/2020
6.17
 177,690 6.12 6.17 6.07 0 7,420 -0.1
21/10/2020
6.12
 473,350 6.22 6.27 6.12 0 23,230 -0.3
20/10/2020
6.22
 281,920 6.37 6.39 6.17 550 2,550 -0.0
19/10/2020
6.37
 415,240 6.25 6.42 6.22 3,830 0 0.0
16/10/2020
6.25
 632,670 6.12 6.25 6.07 2,780 0 0.0
15/10/2020
6.12
 688,680 6.10 6.22 6.10 29,110 1,000 0.3
14/10/2020
6.10
 753,960 6.27 6.34 6.10 21,530 3,950 0.2
13/10/2020
6.27
 581,020 6.32 6.32 6.20 6,700 1,000 0.1
12/10/2020
6.32
 567,150 6.59 6.62 6.32 3,130 8,590 -0.1
09/10/2020
6.59
 829,400 6.57 6.67 6.47 0 1,450 -0.0
08/10/2020
6.57
 449,040 6.54 6.67 6.49 3,150 5,050 -0.0
07/10/2020
6.54
 1,143,700 6.67 6.89 6.52 15,670 5,120 0.1
06/10/2020
6.67
 643,950 6.69 6.72 6.52 10 9,810 -0.1
05/10/2020
6.69
 524,170 6.62 6.79 6.62 1,840 14,920 -0.2
02/10/2020
6.62
 2,340,450 6.27 6.62 6.27 0 21,290 -0.3
01/10/2020
6.27
 1,079,790 6.07 6.32 6.07 17,450 9,610 0.1
30/09/2020
6.07
 353,040 6.07 6.07 5.97 13,890 3,290 0.1
29/09/2020
6.07
 726,980 6.12 6.27 6.07 0 6,180 -0.1
28/09/2020
6.12
 346,350 6.02 6.15 6.02 28,120 0 0.3
25/09/2020
6.02
 553,430 5.97 6.07 5.95 11,440 0 0.1
24/09/2020
5.97
 652,700 6.12 6.12 5.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |