CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

10.15
0
(0%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |