CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

6.91
0.03
(0.44%)
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
(2026-08-18) 		-0.37 -5.10% 34,383,000 40,200 3.0
6.77
10.80
6.91
2 tháng
(2026-07-20) 		-0.44 -6.01% 86,514,100 954,800 9.3
6.69
10.80
6.91
3 tháng
(2026-06-19) 		-2.18 -24.06% 109,303,600 973,200 9.3
6.69
10.80
6.91
6 tháng
(2026-03-23) 		-2.64 -27.76% 224,796,900 -255,100 -2.5
6.45
10.80
6.91
12 tháng
(2025-09-22) 		-5.82 -45.82% 672,629,500 -12,860,800 -146.9
6.45
13.46
6.91
24 tháng
(2024-09-27) 		-3.79 -35.55% 1,390,337,400 -4,517,480 -69.1
5.31
13.46
6.91
36 tháng
(2023-10-03) 		-2.10 -23.36% 2,113,835,600 -9,063,098 -148.0
4.51
13.46
6.91
60 tháng
(2021-10-13) 		-8.97 -56.59% 3,604,162,700 -1,742,292 51.6
3.54
19
6.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2021
13.50
 4,908,500 14.04 14.04 13.26 8,700 9,700 -0.0
12/04/2021
14.04
 6,177,600 14.29 14.41 13.85 2,000 69,000 -2.0
09/04/2021
14.29
 4,213,400 14.24 14.41 14.12 0 76,600 -2.2
08/04/2021
14.24
 3,836,600 14.24 14.29 14.09 0 204,600 -5.9
07/04/2021
14.24
 6,546,900 13.70 14.41 13.43 26,900 139,500 -3.2
06/04/2021
13.70
 2,708,300 13.48 13.70 13.09 5,300 60,400 -1.5
05/04/2021
13.48
 2,508,800 13.77 13.77 13.38 29,200 180,100 -4.2
02/04/2021
13.77
 2,672,300 13.68 13.94 13.55 151,800 349,000 -5.6
01/04/2021
13.68
 2,265,800 13.43 13.70 13.26 24,500 243,400 -6.0
31/03/2021
13.43
 2,249,200 12.87 13.60 12.62 2,200 39,800 -1.0
30/03/2021
12.87
 4,289,900 13.21 13.21 12.72 11,800 56,500 -1.2
29/03/2021
13.21
 12,080,000 13.63 13.85 12.84 28,800 277,800 -6.8
26/03/2021
13.63
 8,254,800 14.16 14.16 13.19 3,000 141,400 -3.9
25/03/2021
14.16
 9,848,000 14.14 14.31 13.43 3,000 72,000 -2.0
24/03/2021
14.14
 10,431,300 15.19 15.19 14.14 100 289,900 -8.6
23/03/2021
15.19
 13,457,300 16.07 16.07 15.00 11,600 167,900 -4.8
22/03/2021
16.07
 8,967,600 16.02 16.24 15.90 173,800 0 5.7
19/03/2021
16.02
 10,771,300 15.66 16.02 15.51 328,100 5,000 10.4
18/03/2021
15.66
 8,122,800 15.05 15.66 15.00 101,300 3,200 3.1
17/03/2021
15.05
 5,521,900 14.68 15.14 14.68 232,100 0 7.1
16/03/2021
14.68
 5,484,700 14.87 14.87 14.61 500 56,100 -1.7
15/03/2021
14.87
 9,956,300 15.14 15.17 14.65 0 131,900 -4.0
12/03/2021
15.14
 6,552,300 15.29 15.29 14.95 47,700 97,200 -1.5
11/03/2021
15.29
 6,079,600 15.17 15.29 15.02 120,500 40,700 2.5
10/03/2021
15.17
 8,712,300 14.58 15.19 14.51 290,800 49,000 7.4
09/03/2021
14.58
 8,000,900 14.46 14.75 14.16 208,000 0 6.2
08/03/2021
14.46
 6,501,400 14.31 14.68 14.29 43,700 142,000 -2.9
05/03/2021
14.31
 7,801,900 14.87 14.87 14.12 19,300 40,900 -0.7
04/03/2021
14.87
 9,525,000 15.44 15.58 14.36 124,900 21,800 3.3
03/03/2021
15.44
 8,736,300 15.34 15.44 14.95 176,000 7,600 5.2
02/03/2021
15.34
 7,574,800 15.71 15.78 15.12 149,300 146,000 0.1
01/03/2021
15.71
 6,928,900 15.36 15.78 15.19 189,700 16,300 5.5
26/02/2021
15.36
 10,058,300 14.36 15.36 14.04 300,800 46,100 7.6
25/02/2021
14.36
 10,515,500 14.43 14.51 13.94 60,400 56,000 0.1
24/02/2021
14.43
 10,007,100 14.58 14.73 14.14 26,300 75,900 -1.4
23/02/2021
14.58
 7,995,700 13.72 14.61 13.58 138,900 9,100 3.7
22/02/2021
13.72
 8,520,800 13.31 13.85 13.26 43,600 82,000 -1.0
19/02/2021
13.31
 8,056,100 12.53 13.31 12.23 36,300 27,900 0.2
18/02/2021
12.53
 4,682,400 12.45 12.72 12.23 4,600 71,900 -1.7
17/02/2021
12.45
 5,139,600 11.82 12.48 11.74 74,200 0 1.9
09/02/2021
11.82
 2,605,400 11.25 11.82 11.08 132,400 0 3.1
08/02/2021
11.25
 4,573,300 12.01 12.01 11.25 7,600 43,700 -0.9
05/02/2021
12.01
 3,056,400 11.99 12.26 11.89 6,600 20,500 -0.3
04/02/2021
11.99
 4,546,100 11.50 12.28 11.50 2,700 99,600 -2.3
03/02/2021
11.50
 6,013,100 10.76 11.50 10.52 8,700 31,700 -0.5
02/02/2021
10.76
 1,121,500 10.50 10.84 9.79 79,600 8,800 1.5
01/02/2021
10.50
 3,125,800 11.28 11.28 10.50 71,700 15,100 1.2
29/01/2021
11.28
 2,678,900 11.28 11.38 10.50 49,800 42,000 0.1
28/01/2021
11.28
 142,400 12.11 12.11 11.28 200 0 0.0
27/01/2021
12.11
 1,564,800 13.02 13.02 12.11 28,100 29,200 -0.0
26/01/2021
13.02
 1,601,200 13.11 13.41 12.62 12,400 27,900 -0.4
25/01/2021
13.11
 3,037,100 12.26 13.11 12.26 101,200 0 2.7
22/01/2021
12.26
 1,943,300 12.18 12.48 12.13 27,100 15,600 0.3
21/01/2021
12.18
 1,466,400 11.89 12.28 11.25 50,400 0 1.2
20/01/2021
11.89
 1,961,500 12.70 12.70 11.82 70,200 3,800 1.7
19/01/2021
12.70
 1,027,700 13.65 13.65 12.70 4,100 25,200 -0.6
18/01/2021
13.65
 1,842,700 13.46 13.75 12.97 19,200 200 0.5
15/01/2021
13.46
 2,058,800 12.92 13.50 12.72 36,800 0 1.0
14/01/2021
12.92
 1,189,000 13.09 13.09 12.72 43,400 1,700 1.1
13/01/2021
13.09
 1,725,100 13.11 13.11 12.87 22,800 6,100 0.4
12/01/2021
13.11
 1,153,500 13.19 13.19 12.70 2,000 20,900 -0.5
11/01/2021
13.19
 1,373,400 13.19 13.80 13.19 46,700 90,100 -1.2
08/01/2021
13.19
 2,591,100 12.33 13.19 12.13 37,500 3,500 0.9
07/01/2021
12.33
 1,986,000 12.33 12.48 11.91 15,700 10,900 0.1
06/01/2021
12.33
 1,484,600 12.48 12.48 12.09 32,000 24,100 0.2
05/01/2021
12.48
 1,389,500 12.50 12.55 12.18 300 54,600 -1.4
04/01/2021
12.50
 1,832,800 11.99 12.72 11.84 10,700 41,600 -0.8
31/12/2020
11.99
 1,275,210 11.79 12.04 11.57 33,950 2,660 0.8
30/12/2020
11.79
 1,190,550 11.89 12.21 11.50 14,160 36,800 -0.5
29/12/2020
11.89
 2,498,480 11.30 12.09 11.01 49,480 24,590 0.6
28/12/2020
11.30
 1,944,730 11.55 11.74 11.18 290 23,580 -0.5
25/12/2020
11.55
 1,661,890 11.50 11.99 10.96 80,900 30,160 1.2
24/12/2020
11.50
 1,375,420 11.67 11.96 10.86 15,410 45,110 -0.7
23/12/2020
11.67
 1,648,860 10.91 11.67 10.96 1,120 95,040 -2.2
22/12/2020
10.91
 1,174,500 10.20 10.91 10.03 21,370 500 0.5
21/12/2020
10.20
 1,948,120 9.54 10.20 9.39 2,700 27,010 -0.5
18/12/2020
9.54
 3,895,560 9.08 9.69 8.81 60 21,920 -0.4
17/12/2020
9.08
 6,027,270 8.49 9.08 8.56 15,540 31,830 -0.3
16/12/2020
8.49
 527,060 7.95 8.49 8.49 0 0 0
15/12/2020
7.95
 715,910 7.44 7.95 7.95 0 60,000 -1.0
14/12/2020
7.44
 1,580,270 6.97 7.44 7.09 18,690 0 0.3
11/12/2020
6.97
 869,390 6.90 7.00 6.80 43,350 0 0.6
10/12/2020
6.90
 1,884,290 7.07 7.14 6.90 10 29,600 -0.4
09/12/2020
7.07
 1,315,680 7.14 7.19 7.07 3,290 0 0.0
08/12/2020
7.14
 1,701,320 7.14 7.22 7.07 1,120 23,010 -0.3
07/12/2020
7.14
 1,054,480 7.05 7.29 7.00 25,140 40,350 -0.2
04/12/2020
7.05
 840,710 7.07 7.09 6.95 1,380 40,000 -0.6
03/12/2020
7.07
 1,985,760 6.85 7.09 6.80 14,530 60 0.2
02/12/2020
6.85
 1,164,710 6.85 6.92 6.80 40,570 23,520 0.2
01/12/2020
6.85
 1,808,700 6.73 6.92 6.61 48,560 0 0.7
30/11/2020
6.73
 1,990,490 6.63 6.78 6.61 24,970 0 0.3
27/11/2020
6.63
 819,840 6.58 6.63 6.53 19,560 0 0.3
26/11/2020
6.58
 715,510 6.61 6.65 6.46 0 9,510 -0.1
25/11/2020
6.61
 1,094,770 6.65 6.75 6.58 6,690 830 0.1
24/11/2020
6.65
 1,890,800 6.36 6.68 6.36 31,600 0 0.4
23/11/2020
6.36
 1,006,740 6.46 6.46 6.29 26,310 0 0.3
20/11/2020
6.46
 568,090 6.48 6.51 6.31 17,570 3,930 0.2
19/11/2020: Cổ tức tiền mặt tỉ lệ: 5%
19/11/2020
6.48
 710,850 6.51 6.58 6.46 0 1,540 -0.0
18/11/2020
6.51
 1,914,740 6.51 6.65 6.51 400 11,840 -0.2
17/11/2020
6.51
 1,281,250 6.25 6.51 6.27 13,210 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |