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)
26/01/2022
14.42
 1,699,400 14.50 14.68 14.31 500,000 200 13.1
25/01/2022
14.50
 1,654,300 14.00 14.57 13.90 84,900 800 2.3
24/01/2022
14.00
 3,025,400 15.04 15.10 14.00 27,700 61,400 -1.0
21/01/2022
15.04
 2,505,800 15.43 15.51 14.94 5,700 274,200 -7.8
20/01/2022
15.43
 2,020,700 14.99 15.62 14.89 15,700 28,000 -0.4
19/01/2022
14.99
 2,405,400 14.08 14.99 14.21 508,000 10,500 14.0
18/01/2022
14.08
 4,256,900 15.82 15.82 14.05 1,088,300 100 30.0
17/01/2022
15.82
 2,112,200 15.82 16.24 15.77 668,400 46,400 18.9
14/01/2022
15.82
 3,429,200 16.29 16.42 15.51 19,200 69,300 -1.5
13/01/2022
16.29
 5,250,800 16.66 17.13 16.29 526,700 11,800 16.6
12/01/2022
16.66
 5,957,600 17.57 17.57 16.34 21,900 147,200 -3.9
11/01/2022
17.57
 6,616,100 17.44 18.06 16.92 449,300 71,000 12.4
10/01/2022
17.44
 11,140,000 17.07 18.14 16.81 273,900 39,500 8.0
07/01/2022
17.07
 5,055,000 17.31 17.46 17.07 504,100 37,200 15.4
06/01/2022
17.31
 6,228,400 17.10 17.59 16.89 205,700 61,400 4.7
05/01/2022
17.10
 7,439,700 16.71 17.31 16.68 0 20,500 -0.7
04/01/2022
16.71
 4,244,200 16.29 16.79 16.19 641,600 57,900 18.6
31/12/2021
16.29
 2,619,700 16.21 16.29 15.90 500,500 16,100 15.0
30/12/2021
16.21
 3,194,500 15.88 16.29 15.82 218,600 11,700 6.3
29/12/2021
15.88
 7,352,700 16.53 16.76 15.64 71,800 20,100 1.6
28/12/2021
16.53
 5,479,900 16.68 17.07 16.47 22,100 175,600 -4.9
27/12/2021
16.68
 3,373,500 16.86 17.02 16.47 56,700 140,100 -2.7
24/12/2021
16.86
 2,850,800 17.10 17.23 16.71 13,700 11,700 0.1
23/12/2021
17.10
 8,206,800 17.39 17.83 16.81 55,800 78,100 -0.7
22/12/2021
17.39
 8,864,500 16.55 17.49 16.55 324,100 1,000 10.7
21/12/2021
16.55
 5,282,700 16.32 16.76 16.19 164,200 15,000 4.7
20/12/2021
16.32
 5,972,700 17.00 17.00 16.19 106,300 26,900 2.5
17/12/2021
17.00
 6,076,100 17.18 17.52 16.92 70,000 103,600 -1.1
16/12/2021
17.18
 6,959,000 16.58 17.18 16.50 141,900 36,400 3.4
15/12/2021
16.58
 4,070,200 16.86 17.05 16.55 3,400 3,700 -0.0
14/12/2021
16.86
 5,898,800 17.02 17.39 16.71 58,500 76,000 -0.6
13/12/2021
17.02
 7,800,700 15.98 17.07 16.14 123,200 20,200 3.3
10/12/2021
15.98
 3,393,000 16.01 16.21 15.75 0 29,800 -0.9
09/12/2021
16.01
 2,206,500 15.82 16.24 15.62 6,400 0 0.2
08/12/2021
15.82
 3,174,500 15.62 16.29 15.69 0 56,700 -1.8
07/12/2021
15.62
 2,466,200 15.30 15.80 15.30 76,100 14,600 1.8
06/12/2021
15.30
 4,748,600 15.36 15.85 14.97 47,000 6,400 1.2
03/12/2021
15.36
 4,468,300 16.14 16.24 15.36 36,400 53,000 -0.5
02/12/2021
16.14
 3,636,900 16.47 16.50 16.14 30,900 11,600 0.6
01/12/2021
16.47
 3,626,800 16.32 16.63 16.19 4,100 5,000 -0.0
30/11/2021
16.32
 6,356,200 15.72 16.58 15.77 6,900 24,400 -0.6
29/11/2021
15.72
 5,390,500 15.56 16.03 15.07 26,300 26,000 -0.0
26/11/2021
15.56
 5,442,600 15.88 16.11 15.54 5,000 153,000 -4.5
25/11/2021
15.88
 4,116,500 15.77 16.32 15.49 37,200 101,500 -1.9
24/11/2021
15.77
 4,377,900 15.93 16.19 15.64 123,400 58,700 1.9
23/11/2021
15.93
 4,775,600 15.17 16.03 14.73 110,200 10,400 2.9
22/11/2021
15.17
 9,521,200 16.29 16.29 15.17 157,200 61,500 2.9
19/11/2021
16.29
 15,178,600 17.52 17.75 16.29 11,900 54,500 -1.4
18/11/2021
17.52
 6,625,600 17.57 17.96 17.20 10,800 6,800 0.1
17/11/2021
17.57
 5,187,500 17.31 17.80 17.26 137,300 2,100 4.6
16/11/2021
17.31
 10,711,200 18.22 18.22 17.18 47,100 35,700 0.4
15/11/2021
18.22
 8,658,300 18.74 19.21 17.49 6,400 84,000 -2.8
12/11/2021
18.74
 4,956,600 19.00 19.10 18.43 21,300 14,000 0.3
11/11/2021
19.00
 9,628,800 18.53 19.36 18.45 37,200 59,400 -0.8
10/11/2021
18.53
 6,765,100 18.17 18.69 17.85 0 0 0
09/11/2021
18.17
 5,556,700 18.40 18.48 18.01 5,700 81,700 -2.7
08/11/2021
18.40
 7,224,800 17.91 18.82 17.70 13,400 102,200 -3.1
05/11/2021
17.91
 5,995,800 17.70 18.17 17.46 7,900 57,900 -1.7
04/11/2021
17.70
 7,884,900 17.07 17.93 16.92 56,200 9,500 0
03/11/2021
17.07
 16,039,800 18.32 19.60 17.05 5,300 35,200 -1.1
02/11/2021
18.32
 7,791,200 17.13 18.32 17.02 164,200 87,000 2.6
01/11/2021
17.13
 9,518,900 17.39 17.70 16.97 18,700 30,700 -0.4
29/10/2021
17.39
 6,821,800 17.65 17.85 17.28 18,400 116,600 -3.3
28/10/2021
17.65
 6,764,300 17.52 17.85 17.36 47,400 118,500 -2.4
27/10/2021
17.52
 7,746,600 17.07 17.96 17.13 45,800 276,300 -7.8
26/10/2021
17.07
 6,051,600 17.18 17.28 16.71 76,100 100,400 -0.8
25/10/2021
17.18
 10,680,200 16.63 17.65 16.66 72,600 32,000 1.3
22/10/2021
16.63
 8,439,900 16.19 16.89 16.24 32,500 71,500 -1.2
21/10/2021
16.19
 4,480,400 16.29 16.40 16.01 50,900 216,100 -5.1
20/10/2021
16.29
 9,426,300 15.90 16.60 15.88 4,700 30,200 -0.8
19/10/2021
15.90
 5,842,300 15.82 16.11 15.51 37,000 4,000 1.0
18/10/2021
15.82
 6,827,600 16.03 16.24 15.77 58,900 139,700 -2.5
15/10/2021
16.03
 9,299,100 15.82 16.21 15.67 215,500 175,500 1.2
14/10/2021
15.82
 7,159,000 15.85 16.03 15.82 346,300 3,900 10.5
13/10/2021
15.85
 10,665,600 15.46 16.08 15.54 167,600 400 5.1
12/10/2021
15.46
 12,409,000 14.94 15.72 14.83 5,300 46,900 -1.2
11/10/2021
14.94
 3,948,800 14.89 15.10 14.81 193,200 13,000 4.6
08/10/2021
14.89
 6,245,300 15.30 15.41 14.86 88,000 86,300 0.0
07/10/2021
15.30
 9,634,300 14.99 15.51 15.04 264,200 16,200 7.3
06/10/2021
14.99
 5,108,900 14.68 15.07 14.68 8,100 47,900 -1.1
05/10/2021
14.68
 3,437,700 14.44 14.89 14.44 87,200 12,200 2.1
04/10/2021
14.44
 4,619,600 14.31 14.76 14.16 154,200 4,800 4.1
01/10/2021
14.31
 3,525,000 14.50 14.68 14.31 643,250 518,550 3.5
30/09/2021
14.50
 2,539,200 14.47 14.78 14.50 190,400 0 5.3
29/09/2021
14.47
 5,331,800 14.50 14.55 14.05 156,100 14,600 3.8
28/09/2021
14.50
 8,397,600 14.31 14.52 13.85 26,500 6,700 0.5
27/09/2021
14.31
 6,186,200 15.04 15.04 14.31 17,500 47,500 -0.8
24/09/2021
15.04
 6,224,600 15.43 15.59 14.86 1,900 198,800 -5.8
23/09/2021
15.43
 17,144,400 14.99 15.93 15.10 91,900 13,200 2.3
22/09/2021
14.99
 6,221,100 14.83 15.15 14.52 7,600 179,400 -4.9
21/09/2021
14.83
 7,319,900 14.73 14.86 14.26 1,100 32,900 -0.9
20/09/2021
14.73
 8,300,400 15.15 15.46 14.52 25,700 117,200 -2.6
17/09/2021
15.15
 14,328,300 14.60 15.30 14.60 287,400 18,200 7.8
16/09/2021
14.60
 5,415,500 14.42 14.76 14.39 95,000 8,300 2.4
15/09/2021
14.42
 3,238,300 14.34 14.52 14.16 169,900 2,000 4.6
14/09/2021
14.34
 6,156,300 14.70 14.73 14.26 2,000 150,500 -4.1
13/09/2021
14.70
 5,031,300 14.76 14.94 14.47 223,100 21,900 5.7
10/09/2021
14.76
 4,914,800 15.02 15.20 14.76 23,100 150,100 -3.6
09/09/2021
15.02
 5,685,600 14.42 15.02 14.44 555,100 31,000 14.9
08/09/2021
14.42
 5,618,400 14.47 14.65 14.31 14,400 15,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |