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)
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
31/07/2020
4.87
 168,950 4.85 4.92 4.75 20,940 4,260 0.2
30/07/2020
4.85
 180,840 4.71 4.94 4.78 8,720 3,690 0.1
29/07/2020
4.71
 317,250 4.97 4.97 4.71 8,720 3,690 0.1
28/07/2020
4.97
 124,160 4.82 4.97 4.80 6,480 480 0.1
27/07/2020
4.82
 392,470 5.18 5.18 4.82 6,350 0 0.1
24/07/2020
5.18
 462,750 5.32 5.35 5.09 200 5,840 -0.1
23/07/2020
5.32
 249,660 5.44 5.44 5.32 0 48,750 -0.5
22/07/2020
5.44
 128,290 5.44 5.54 5.37 0 14,670 -0.2
21/07/2020
5.44
 142,160 5.49 5.51 5.39 0 3,310 -0.0
20/07/2020
5.49
 185,850 5.47 5.54 5.44 0 1,080 -0.0
17/07/2020
5.47
 266,540 5.49 5.56 5.47 0 0 0
16/07/2020
5.49
 187,760 5.61 5.66 5.49 0 11,490 -0.1
15/07/2020
5.61
 324,030 5.58 5.68 5.58 0 0 0
14/07/2020
5.58
 300,910 5.49 5.58 5.47 0 0 0
13/07/2020
5.49
 299,760 5.42 5.58 5.39 0 0 0
10/07/2020
5.42
 128,280 5.49 5.49 5.37 2,770 0 0.0
09/07/2020
5.49
 226,530 5.44 5.49 5.42 2,410 0 0.0
08/07/2020
5.44
 348,750 5.44 5.49 5.37 20 0 0.0
07/07/2020
5.44
 529,360 5.37 5.51 5.32 40,380 0 0.5
06/07/2020
5.37
 83,260 5.30 5.37 5.23 6,030 0 0.1
03/07/2020
5.30
 44,720 5.28 5.32 5.23 9,970 0 0.1
02/07/2020
5.28
 225,650 5.28 5.37 4.92 12,560 130,000 -1.2
01/07/2020
5.28
 166,580 5.18 5.28 5.16 20 0 0.0
30/06/2020
5.18
 227,280 5.18 5.25 5.09 0 17,700 -0.2
29/06/2020
5.18
 358,980 5.47 5.47 5.18 20 17,700 -0.2
26/06/2020
5.47
 176,260 5.56 5.63 5.44 0 17,700 -0.2
25/06/2020
5.56
 221,450 5.56 5.56 5.42 2,380 9,010 -0.1
24/06/2020
5.56
 378,730 5.68 5.75 5.51 0 16,550 -0.2
23/06/2020
5.68
 371,370 5.77 5.82 5.66 2,500 1,930 0.0
22/06/2020
5.77
 321,170 5.80 5.87 5.70 2,600 2,810 -0.0
19/06/2020
5.80
 164,100 5.75 5.82 5.70 23,730 0 0.3
18/06/2020
5.75
 94,010 5.75 5.85 5.66 2,290 0 0.0
17/06/2020
5.75
 277,590 5.58 5.89 5.58 0 720 -0.0
16/06/2020
5.58
 565,680 5.58 5.89 5.56 4,100 0 0.0
15/06/2020
5.58
 391,220 5.94 5.94 5.58 0 23,980 -0.3
12/06/2020
5.94
 373,620 5.99 6.01 5.70 4,190 3,700 0.0
11/06/2020
5.99
 1,014,150 6.27 6.51 5.99 470 8,780 -0.1
10/06/2020
6.27
 1,051,340 6.13 6.42 5.94 17,270 100 0.2
09/06/2020
6.13
 606,230 6.18 6.18 6.04 10 6,020 -0.1
08/06/2020
6.18
 765,280 6.23 6.35 6.16 4,490 6,730 -0.0
05/06/2020
6.23
 1,270,660 5.85 6.25 5.85 11,710 0 0.1
04/06/2020
5.85
 293,990 5.73 5.94 5.70 6,650 0 0.1
03/06/2020
5.73
 125,790 5.70 5.75 5.66 0 3,140 -0.0
02/06/2020
5.70
 225,160 5.75 5.89 5.70 1,170 13,070 -0.1
01/06/2020
5.75
 225,860 5.70 5.85 5.73 6,430 0 0.1
29/05/2020
5.70
 185,440 5.85 5.85 5.68 10 17,880 -0.2
28/05/2020
5.85
 100,090 5.85 5.89 5.75 10 0 0.0
27/05/2020
5.85
 358,090 5.99 6.06 5.85 40 19,920 -0.2
26/05/2020
5.99
 379,650 5.94 6.08 5.87 640 4,410 -0.0
25/05/2020
5.94
 241,990 5.70 5.97 5.66 3,950 0 0.0
22/05/2020
5.70
 143,920 5.70 5.75 5.63 50 2,880 -0.0
21/05/2020
5.70
 345,440 5.70 5.82 5.66 40 120 -0.0
20/05/2020
5.70
 197,600 5.80 5.80 5.70 0 0 0
19/05/2020
5.80
 256,990 5.75 5.89 5.73 30 15,600 -0.2
18/05/2020
5.75
 259,340 5.85 5.85 5.68 30 3,640 -0.0
15/05/2020
5.85
 232,990 5.94 5.99 5.73 30 17,460 -0.2
14/05/2020
5.94
 416,620 5.94 6.13 5.89 1,000 3,670 -0.0
13/05/2020
5.94
 853,720 5.56 5.94 5.51 650 3,990 -0.0
12/05/2020
5.56
 238,090 5.58 5.63 5.54 12,180 0 0.1
11/05/2020
5.58
 296,670 5.51 5.61 5.47 1,740 0 0.0
08/05/2020
5.51
 278,110 5.49 5.56 5.42 2,280 0 0.0
07/05/2020
5.49
 229,870 5.58 5.61 5.44 110 7,380 -0.1
06/05/2020
5.58
 292,380 5.42 5.58 5.42 200 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |