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)
07/09/2021
14.47
 11,667,000 15.12 15.12 14.42 16,700 13,500 0.1
06/09/2021
15.12
 12,757,300 14.86 15.54 14.89 386,200 7,200 11.1
01/09/2021
14.86
 7,914,200 14.73 14.97 14.52 5,500 32,800 -0.8
31/08/2021
14.73
 13,334,200 14.24 14.99 14.21 272,000 1,900 7.6
30/08/2021
14.24
 7,381,000 14.16 14.55 14.13 5,700 418,600 -11.4
27/08/2021
14.16
 6,951,100 13.51 14.16 13.12 121,200 11,800 2.9
26/08/2021
13.51
 4,305,500 13.69 13.95 13.46 59,100 92,800 -0.9
25/08/2021
13.69
 3,623,600 13.09 13.72 13.01 18,600 21,600 -0.1
24/08/2021
13.09
 10,020,600 13.51 13.77 12.78 450,900 31,100 10.6
23/08/2021
13.51
 9,252,200 14.52 14.57 13.51 166,700 325,700 -4.3
20/08/2021
14.52
 10,960,900 15.43 15.54 14.37 14,300 3,300 0.3
19/08/2021
15.43
 8,143,600 14.83 15.54 14.78 263,600 0 7.7
18/08/2021
14.83
 5,180,000 14.73 15.04 14.70 28,600 500 0.8
17/08/2021
14.73
 7,210,000 15.10 15.10 14.65 20,000 34,000 -0.4
16/08/2021
15.10
 9,784,200 14.44 15.33 14.76 1,400 6,100 -0.1
13/08/2021
14.44
 9,888,100 14.26 14.44 13.82 0 2,200 0
12/08/2021
14.26
 11,159,500 13.82 14.55 13.64 35,000 0 1.0
11/08/2021
13.82
 8,555,000 14.26 14.50 13.82 9,400 0 0.3
10/08/2021
14.26
 6,744,600 14.31 14.57 14.05 700 37,500 -1.0
09/08/2021
14.31
 6,576,800 13.79 14.37 13.64 11,800 0 0.3
06/08/2021
13.79
 8,593,700 13.59 14.16 13.43 286,400 0 7.7
05/08/2021
13.59
 5,041,900 13.40 13.61 13.17 26,600 200 0.7
04/08/2021
13.40
 10,479,100 13.01 13.56 13.09 31,900 100 0.8
03/08/2021
13.01
 5,189,800 12.96 13.04 12.80 27,000 1,800 0.6
02/08/2021
12.96
 5,889,800 13.12 13.22 12.91 69,500 130,000 -1.5
30/07/2021
13.12
 9,646,500 12.75 13.22 12.60 2,000 0 0.0
29/07/2021
12.75
 5,282,900 12.80 12.88 12.65 22,000 3,600 0.4
28/07/2021
12.80
 6,451,000 12.86 13.07 12.70 100 21,200 -0.5
27/07/2021
12.86
 6,694,400 12.91 13.25 12.70 89,300 25,700 1.6
26/07/2021
12.91
 6,258,200 12.47 12.99 12.08 4,200 3,000 0.0
23/07/2021
12.47
 7,993,300 12.47 12.96 12.44 23,900 69,700 -1.1
22/07/2021
12.47
 7,835,600 11.66 12.47 11.74 26,700 20,500 0.2
21/07/2021
11.66
 3,102,000 11.87 12.23 11.56 2,600 120,100 -2.7
20/07/2021
11.87
 2,753,400 11.56 11.92 10.96 77,000 39,400 0.8
19/07/2021
11.56
 5,619,600 12.41 12.41 11.56 198,200 148,600 1.1
16/07/2021
12.41
 5,425,900 12.23 12.94 12.34 27,000 568,500 -13.1
15/07/2021
12.23
 4,235,700 11.45 12.23 11.24 134,700 0 3.1
14/07/2021: Cổ tức tiền mặt tỉ lệ: 15%
14/07/2021
11.45
 5,340,600 12.23 12.36 11.43 118,100 86,800 0.7
13/07/2021
12.23
 4,714,900 12.18 12.43 11.50 105,400 31,400 1.8
12/07/2021
12.18
 5,589,800 13.09 13.09 12.18 239,200 6,700 5.9
09/07/2021
13.09
 6,007,200 14.04 14.19 13.09 15,700 137,800 -3.5
08/07/2021
14.04
 4,120,900 13.94 14.43 13.92 5,700 31,000 -0.6
07/07/2021
13.94
 3,543,800 13.94 14.04 13.21 406,400 400 11.4
06/07/2021
13.94
 8,443,900 15.22 15.29 13.94 153,900 25,600 3.9
05/07/2021
15.22
 8,116,700 15.98 16.00 14.90 74,500 193,500 -3.9
02/07/2021
15.98
 10,222,800 16.02 16.24 15.46 44,500 158,300 -3.7
01/07/2021
16.02
 5,320,900 16.24 16.34 15.85 15,100 28,100 -0.4
30/06/2021
16.24
 7,310,800 17.10 17.10 16.07 14,500 140,100 -4.2
29/06/2021
17.10
 10,336,500 17.08 17.37 16.83 114,900 22,000 3.3
28/06/2021
17.08
 10,195,300 15.98 17.08 15.66 100,200 7,900 3.1
25/06/2021
15.98
 7,442,400 15.68 16.07 15.58 10,600 6,500 0.1
24/06/2021
15.68
 11,672,400 16.81 17.37 15.63 19,400 47,800 -0.9
23/06/2021
16.81
 8,436,500 16.49 17.15 16.15 32,600 12,900 0.7
22/06/2021
16.49
 5,128,800 16.95 17.03 16.49 600 50,400 -1.7
21/06/2021
16.95
 7,073,700 16.61 17.32 16.59 304,800 87,900 7.6
18/06/2021
16.61
 9,857,400 15.61 16.68 15.68 900 17,700 -0.6
17/06/2021
15.61
 4,457,900 15.90 15.90 15.41 0 107,300 -3.4
16/06/2021
15.90
 5,587,600 16.15 16.37 15.83 7,100 329,800 -10.6
15/06/2021
16.15
 7,367,800 15.80 16.42 15.41 100 92,900 -3.0
14/06/2021
15.80
 5,171,400 15.76 16.05 15.66 4,900 0 0.2
11/06/2021
15.76
 8,308,300 15.17 16.00 15.14 27,300 13,800 0.4
10/06/2021
15.17
 5,720,800 15.39 15.63 15.12 18,000 127,100 -3.4
09/06/2021
15.39
 6,907,800 15.24 15.68 14.63 307,800 7,000 9.4
08/06/2021
15.24
 7,460,500 16.12 16.20 15.05 5,900 60,400 -1.8
07/06/2021
16.12
 7,286,100 16.78 16.78 15.61 16,600 0 0.6
04/06/2021
16.78
 11,691,300 16.05 16.86 16.15 372,100 6,000 12.3
03/06/2021
16.05
 18,683,000 15.02 16.05 14.92 0 223,700 -7.1
02/06/2021
15.02
 6,707,500 15.14 15.14 14.09 59,900 37,000 0.7
01/06/2021
15.14
 8,780,600 15.02 15.56 15.00 96,200 7,000 2.8
31/05/2021
15.02
 7,452,000 14.90 15.02 14.43 27,300 1,100 0.8
28/05/2021
14.90
 10,590,500 14.29 14.97 14.29 85,700 24,000 1.9
27/05/2021
14.29
 10,782,800 14.02 14.58 13.65 10,500 7,200 0.1
26/05/2021
14.02
 7,920,300 13.87 14.16 13.53 10,500 60,500 -1.4
25/05/2021
13.87
 6,787,100 13.87 14.16 13.72 100 1,000 -0.0
24/05/2021
13.87
 9,497,300 12.97 13.87 12.97 38,300 2,600 1.0
21/05/2021
12.97
 3,004,800 12.77 13.21 12.53 4,200 21,000 -0.4
20/05/2021
12.77
 2,553,500 13.21 13.21 12.72 0 6,600 -0.2
19/05/2021
13.21
 2,525,300 13.41 13.46 12.99 200 10,000 -0.3
18/05/2021
13.41
 5,733,900 13.31 13.53 13.21 5,100 0 0.1
17/05/2021
13.31
 5,220,600 12.97 13.31 12.79 0 35,300 -0.9
14/05/2021
12.97
 1,830,900 13.19 13.31 12.89 8,900 0 0.2
13/05/2021
13.19
 3,444,000 12.92 13.31 12.77 1,000 9,200 -0.2
12/05/2021
12.92
 1,537,700 12.57 12.97 12.62 35,300 100 0.9
11/05/2021
12.57
 2,909,400 12.82 13.36 12.53 8,300 1,500 0.2
10/05/2021
12.82
 1,517,200 13.11 13.14 12.77 0 4,000 -0.1
07/05/2021
13.11
 1,563,800 13.41 13.68 13.04 19,300 0 0.5
06/05/2021
13.41
 4,326,300 12.84 13.70 12.72 48,000 200 1.3
05/05/2021
12.84
 1,511,000 12.55 13.11 12.55 3,300 0 0.1
04/05/2021
12.55
 993,000 12.89 12.89 12.48 0 0 0
29/04/2021
12.89
 1,304,900 12.87 12.92 12.62 0 10,900 -0.3
28/04/2021
12.87
 1,425,000 12.57 13.02 12.33 0 31,800 -0.8
27/04/2021
12.57
 964,200 12.57 12.62 12.26 8,500 3,900 0.1
26/04/2021
12.57
 1,132,700 12.92 13.02 12.57 0 7,500 -0.2
23/04/2021
12.92
 1,336,600 12.48 12.92 12.13 40,600 600 1.0
22/04/2021
12.48
 1,232,900 12.84 13.02 12.48 100 0 0.0
20/04/2021
12.84
 3,231,700 12.77 13.21 12.72 12,200 9,600 0.1
19/04/2021
12.77
 1,995,700 12.82 13.06 12.67 700 18,500 -0.5
16/04/2021
12.82
 2,221,400 13.09 13.14 12.48 0 1,700 -0.0
15/04/2021
13.09
 4,623,800 13.53 13.53 12.99 1,000 0 0.0
14/04/2021
13.53
 4,766,300 13.50 13.53 13.14 11,300 1,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |