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)
21/12/2020
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
23/09/2020
6.12
 372,800 6.17 6.22 6.05 0 2,310 -0.0
22/09/2020
6.17
 470,510 6.12 6.29 6.07 5,230 0 0.1
21/09/2020
6.12
 1,097,530 6.12 6.42 5.97 16,700 36,540 -0.2
18/09/2020
6.12
 372,490 6.17 6.20 6.05 1,200 0 0.0
17/09/2020
6.17
 1,201,730 6.12 6.32 6.07 0 21,220 -0.3
16/09/2020
6.12
 1,214,030 5.72 6.12 5.70 20,440 3,100 0.2
15/09/2020
5.72
 294,220 5.72 5.77 5.70 11,370 20,000 -0.1
14/09/2020
5.72
 357,280 5.75 5.75 5.67 7,240 105,000 -1.1
11/09/2020
5.75
 157,000 5.77 5.77 5.67 140 47,000 -0.5
10/09/2020
5.77
 215,580 5.75 5.80 5.72 0 62,020 -0.7
09/09/2020
5.75
 256,540 5.65 5.77 5.60 26,350 74,040 -0.5
08/09/2020
5.65
 211,820 5.65 5.72 5.62 7,600 31,940 -0.3
07/09/2020
5.65
 457,160 5.77 5.77 5.65 8,760 99,790 -1.0
04/09/2020
5.77
 377,460 5.65 5.82 5.55 7,780 56,900 -0.6
03/09/2020
5.65
 561,750 5.77 5.87 5.65 4,340 189,510 -2.1
01/09/2020
5.77
 372,180 5.80 5.82 5.62 6,900 20,380 -0.2
31/08/2020
5.80
 315,040 5.95 5.97 5.75 1,000 2,300 -0.0
28/08/2020
5.95
 705,650 5.90 6.02 5.95 16,280 0 0.2
27/08/2020
5.90
 371,780 5.82 5.92 5.82 6,520 0 0.1
26/08/2020
5.82
 423,080 5.72 5.87 5.67 2,020 1,300 0.0
25/08/2020
5.72
 510,910 5.75 5.82 5.70 0 2,450 -0.0
24/08/2020
5.75
 401,050 5.67 5.82 5.70 720 65,240 -0.7
21/08/2020
5.67
 209,650 5.67 5.72 5.65 90 100 -0.0
20/08/2020
5.67
 952,270 5.52 5.75 5.60 1,600 2,450 -0.0
19/08/2020
5.52
 303,540 5.50 5.62 5.45 0 0 0
18/08/2020
5.50
 156,150 5.57 5.62 5.50 14,000 0 0.2
17/08/2020
5.57
 201,940 5.55 5.62 5.50 0 0 0
14/08/2020
5.55
 282,790 5.70 5.70 5.47 0 1,280 -0.0
13/08/2020
5.70
 502,600 5.62 5.75 5.55 63,340 2,500 0.7
12/08/2020
5.62
 192,190 5.65 5.70 5.57 50,420 3,220 0.5
11/08/2020
5.65
 355,440 5.55 5.72 5.52 103,430 14,570 1.0
10/08/2020
5.55
 868,540 5.27 5.62 5.32 251,000 5,050 2.7
07/08/2020
5.27
 38,210 5.32 5.35 5.22 90 10,770 -0.1
06/08/2020: Cổ tức tiền mặt tỉ lệ: 5%
06/08/2020
5.32
 112,340 5.30 5.45 5.25 31,240 890 0.3
05/08/2020
5.30
 397,200 5.16 5.35 5.04 94,740 2,160 1.0
04/08/2020
5.16
 248,480 5.01 5.20 5.09 31,020 0 0.3
03/08/2020
5.01
 191,580 4.87 5.06 4.87 71,310 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |