CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

10.15
0.10
(1%)
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
(2026-02-11) 		-0.55 -5.19% 52,211,000 -1,744,600 -18.2
9.49
10.90
10.15
2 tháng
(2026-01-12) 		-0.95 -8.64% 123,970,700 -9,194,800 -98.0
9.49
11.35
10.15
3 tháng
(2025-12-15) 		-0.70 -6.51% 176,178,900 -8,888,500 -94.4
9.49
11.35
10.15
6 tháng
(2025-09-15) 		-3.64 -26.59% 475,025,000 -16,076,500 -193.8
9.49
14.20
10.15
12 tháng
(2025-03-18) 		-2.45 -19.59% 914,683,500 -9,310,199 -111.8
8.67
14.20
10.15
24 tháng
(2024-03-25) 		-2.11 -17.33% 1,533,334,500 -9,671,598 -123.3
8.67
14.20
10.15
36 tháng
(2023-03-29) 		1.73 20.87% 2,204,735,300 -13,056,657 -182.7
8.04
14.20
10.15
60 tháng
(2021-04-08) 		-4.98 -33.11% 4,103,454,100 -2,177,769 110.6
5.06
20.05
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |