CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

9.56
-0.07
(-0.73%)
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
(2026-05-20) 		-0.16 -1.63% 24,856,400 -541,280 0
9.35
9.82
9.56
2 tháng
(2026-04-20) 		-0.82 -7.85% 53,002,300 -2,945,453 0
9.35
10.45
9.56
3 tháng
(2026-03-23) 		-0.42 -4.18% 108,694,500 -1,441,453 7.7
9.35
10.70
9.56
6 tháng
(2025-12-22) 		-1.37 -12.45% 279,301,700 -9,767,953 -80.9
9.35
11.35
9.56
12 tháng
(2025-06-24) 		-0.61 -5.93% 866,715,500 -8,764,153 -72.8
9.35
14.20
9.56
24 tháng
(2024-07-01) 		-1.94 -16.78% 1,393,264,800 -9,010,951 -80.9
8.67
14.20
9.56
36 tháng
(2023-07-05) 		-0.26 -2.65% 2,107,249,500 -15,067,480 -185.5
8.04
14.20
9.56
60 tháng
(2021-07-15) 		-3.28 -25.40% 3,842,790,100 -3,628,622 112.5
5.06
20.05
9.56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |