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)
05/05/2020
5.42
 276,050 5.20 5.42 5.16 2,860 0 0.0
04/05/2020
5.20
 268,770 5.37 5.37 5.18 0 1,570 -0.0
29/04/2020
5.37
 238,270 5.44 5.51 5.35 800 11,260 -0.1
28/04/2020
5.44
 452,640 5.25 5.61 5.09 0 14,200 -0.2
27/04/2020
5.25
 623,160 4.92 5.25 4.90 1,840 7,240 -0.1
24/04/2020
4.92
 124,540 4.87 4.94 4.80 1,660 1,520 0.0
23/04/2020
4.87
 209,980 4.85 4.94 4.75 0 4,870 -0.1
22/04/2020
4.85
 241,970 4.75 4.90 4.66 12,850 6,490 0.1
21/04/2020
4.75
 389,050 5.06 5.06 4.72 4,320 3,050 0.0
20/04/2020
5.06
 360,880 4.97 5.23 4.94 1,000 21,720 -0.2
17/04/2020
4.97
 428,810 4.65 4.97 4.67 0 200 -0.0
16/04/2020
4.65
 239,270 4.65 4.71 4.56 3,610 630 0.0
15/04/2020
4.65
 358,560 4.36 4.66 4.35 6,010 100 0.1
14/04/2020
4.36
 109,460 4.42 4.46 4.35 4,850 28,180 -0.2
13/04/2020
4.42
 99,210 4.37 4.46 4.38 7,900 1,500 0.1
10/04/2020
4.37
 226,360 4.42 4.49 4.33 11,390 1,660 0.1
09/04/2020
4.42
 247,500 4.36 4.54 4.36 30,820 0 0.3
08/04/2020
4.36
 118,820 4.33 4.37 4.28 28,740 0 0.3
07/04/2020
4.33
 177,620 4.33 4.52 4.28 40 6,510 -0.1
06/04/2020
4.33
 410,240 4.05 4.33 4.13 7,080 0 0.1
03/04/2020
4.05
 197,370 3.90 4.08 3.95 16,420 500 0.1
01/04/2020
3.90
 138,250 3.82 3.94 3.82 13,880 0 0.1
31/03/2020
3.82
 125,620 3.89 4.02 3.75 26,860 11,710 0.1
30/03/2020
3.89
 403,510 4.18 4.18 3.89 2,830 280 0.0
27/03/2020
4.18
 155,780 4.33 4.33 4.15 5,150 2,710 0.0
26/03/2020
4.33
 75,340 4.44 4.51 4.29 6,420 0 0.1
25/03/2020
4.44
 140,410 4.29 4.47 4.35 6,760 1,100 0.1
24/03/2020
4.29
 318,570 4.29 4.29 3.99 14,230 1,710 0.1
23/03/2020
4.29
 160,330 4.61 4.61 4.29 150 1,010 -0.0
20/03/2020
4.61
 64,250 4.64 4.66 4.59 3,160 0 0.0
19/03/2020
4.64
 277,240 4.75 4.75 4.62 5,000 12,260 -0.1
18/03/2020
4.75
 136,870 4.75 4.85 4.73 5,000 12,260 -0.1
17/03/2020
4.75
 332,550 4.71 4.75 4.56 0 10,800 -0.1
16/03/2020
4.71
 318,270 4.73 4.80 4.71 30,000 2,120 0.3
13/03/2020
4.73
 345,960 5.06 5.06 4.71 7,690 21,110 -0.1
12/03/2020
5.06
 61,520 5.42 5.42 5.06 0 5,000 -0.1
11/03/2020
5.42
 164,080 5.82 5.85 5.42 460 6,570 -0.1
10/03/2020
5.82
 363,400 5.85 5.85 5.56 2,060 17,470 -0.2
09/03/2020
5.85
 249,450 6.27 6.27 5.85 0 8,200 -0.1
06/03/2020
6.27
 49,510 6.30 6.32 6.20 0 10,010 -0.1
05/03/2020
6.30
 238,260 6.27 6.39 6.27 0 100 -0.0
04/03/2020
6.27
 23,360 6.30 6.32 6.18 0 1,200 -0.0
03/03/2020
6.30
 86,710 6.20 6.32 6.18 0 1,610 -0.0
02/03/2020
6.20
 49,680 6.18 6.27 6.16 0 2,360 -0.0
28/02/2020
6.18
 176,890 6.32 6.32 6.11 0 8,880 -0.1
27/02/2020
6.32
 49,330 6.20 6.42 6.20 0 5,370 -0.1
26/02/2020
6.20
 74,410 6.32 6.32 6.16 10 410 -0.0
25/02/2020
6.32
 307,320 6.32 6.32 6.06 5,000 0 0.1
24/02/2020
6.32
 307,900 6.65 6.65 6.25 500 9,070 -0.1
21/02/2020
6.65
 145,140 6.80 6.94 6.65 10 4,860 -0.1
20/02/2020
6.80
 438,160 6.54 6.84 6.56 0 1,230 -0.0
19/02/2020
6.54
 59,320 6.54 6.58 6.49 0 4,430 -0.1
18/02/2020
6.54
 65,220 6.54 6.63 6.44 1,000 3,230 -0.0
17/02/2020
6.54
 56,600 6.54 6.63 6.46 0 620 -0.0
14/02/2020
6.54
 100,830 6.58 6.58 6.49 0 0 0
13/02/2020
6.58
 51,240 6.58 6.61 6.56 680 0 0.0
12/02/2020
6.58
 129,090 6.42 6.58 6.44 0 200 -0.0
11/02/2020
6.42
 256,380 6.37 6.42 6.35 0 74,120 -1.0
10/02/2020
6.37
 88,490 6.42 6.46 6.35 1,270 20,900 -0.3
07/02/2020
6.42
 75,610 6.46 6.51 6.32 10 0 0.0
06/02/2020
6.46
 189,030 6.32 6.51 6.27 18,970 0 0.3
05/02/2020
6.32
 88,780 6.32 6.32 6.18 1,350 18,850 -0.2
04/02/2020
6.32
 142,510 6.42 6.42 6.18 0 8,590 -0.1
03/02/2020
6.42
 266,220 6.51 6.51 6.06 0 3,600 -0.0
31/01/2020
6.51
 482,530 6.65 6.65 6.44 0 43,050 -0.6
30/01/2020
6.65
 210,030 6.77 6.77 6.65 17,260 25,910 -0.1
22/01/2020
6.77
 97,810 6.73 6.84 6.65 13,060 0 0.2
21/01/2020
6.73
 923,380 6.70 6.80 6.46 7,000 230 0.1
20/01/2020
6.70
 1,291,770 7.11 7.11 6.65 0 248,510 -3.5
17/01/2020
7.11
 242,980 7.27 7.30 7.08 600 1,730 -0.0
16/01/2020
7.27
 332,660 7.27 7.30 7.20 13,060 6,900 0.1
15/01/2020
7.27
 451,710 7.18 7.34 7.18 22,620 0 0.3
14/01/2020
7.18
 406,910 7.18 7.20 7.13 0 0 0
13/01/2020
7.18
 619,030 7.13 7.18 6.96 29,390 2,130 0.4
10/01/2020
7.13
 670,510 7.06 7.20 7.06 15,810 5,000 0.2
09/01/2020
7.06
 555,590 7.03 7.13 7.01 26,500 10,000 0.2
08/01/2020
7.03
 2,402,740 7.56 7.56 7.03 13,490 6,360 0.1
07/01/2020
7.56
 560,640 7.58 7.70 7.56 23,190 124,640 -1.6
06/01/2020
7.58
 503,090 7.65 7.75 7.53 12,980 14,840 -0.0
03/01/2020
7.65
 626,950 7.84 7.96 7.60 7,450 83,060 -1.2
02/01/2020
7.84
 669,180 7.60 7.89 7.60 34,830 2,170 0.5
31/12/2019
7.60
 576,600 7.51 7.75 7.44 13,950 6,000 0.1
30/12/2019
7.51
 1,348,520 7.77 8.01 7.44 33,720 6,500 0.5
27/12/2019
7.77
 717,070 7.65 7.96 7.60 32,490 1,000 0.5
26/12/2019
7.65
 824,320 7.46 7.87 7.63 13,290 500 0.2
25/12/2019
7.46
 1,560,640 6.99 7.46 6.99 4,000 70,660 -1.0
24/12/2019
6.99
 98,570 6.99 7.03 6.89 0 0 0
23/12/2019
6.99
 515,530 6.80 7.11 6.89 5,000 190 0.1
20/12/2019
6.80
 219,280 6.89 6.89 6.75 0 10 -0.0
19/12/2019
6.89
 185,780 6.96 6.96 6.80 1,000 0 0.0
18/12/2019
6.96
 160,110 6.96 7.03 6.94 3,000 1,450 0.0
17/12/2019
6.96
 681,750 6.73 7.11 6.80 0 3,390 -0.0
16/12/2019
6.73
 206,860 6.82 6.82 6.70 10,000 1,440 0.1
13/12/2019
6.82
 261,940 6.75 6.94 6.70 100 1,650 -0.0
12/12/2019
6.75
 229,890 6.73 6.80 6.61 0 7,660 -0.1
11/12/2019
6.73
 121,460 6.82 6.82 6.65 0 100 -0.0
10/12/2019: Cổ tức tiền mặt tỉ lệ: 12%
10/12/2019
6.82
 147,580 6.82 6.89 6.77 12,440 1,010 0.2
09/12/2019
6.82
 655,870 6.78 6.86 6.78 196,720 0 3.1
06/12/2019
6.78
 372,650 6.65 6.80 6.71 143,680 0 2.2
05/12/2019
6.65
 215,090 6.54 6.67 6.56 17,400 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |