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)
16/11/2020
6.25
 520,810 6.32 6.44 6.22 10 90 -0.0
13/11/2020
6.32
 1,188,530 6.18 6.32 6.13 7,080 0 0.1
12/11/2020
6.18
 521,310 6.13 6.25 6.08 0 0 0
11/11/2020
6.13
 496,020 6.11 6.20 6.06 1,570 0 0.0
10/11/2020
6.11
 713,110 6.22 6.27 6.08 0 3,510 -0.0
09/11/2020
6.22
 1,232,720 5.92 6.25 5.89 1,180 0 0.0
06/11/2020
5.92
 241,800 5.94 5.99 5.85 0 0 0
05/11/2020
5.94
 790,690 5.75 6.01 5.94 7,210 0 0.1
04/11/2020
5.75
 524,040 5.73 5.82 5.71 7,850 2,350 0.1
03/11/2020
5.73
 160,890 5.75 5.85 5.73 0 8,670 -0.1
02/11/2020
5.75
 153,920 5.61 5.80 5.56 0 4,520 -0.1
30/10/2020
5.61
 253,000 5.49 5.61 5.49 0 7,310 -0.1
29/10/2020
5.49
 190,250 5.42 5.56 5.33 2,720 0 0.0
28/10/2020
5.42
 401,540 5.78 5.80 5.42 0 24,740 -0.3
27/10/2020
5.78
 223,390 5.80 5.82 5.75 0 23,520 -0.3
26/10/2020
5.80
 386,650 5.89 6.04 5.80 0 26,160 -0.3
23/10/2020
5.89
 401,320 5.85 6.04 5.82 80 10,010 -0.1
22/10/2020
5.85
 177,690 5.80 5.85 5.75 0 7,420 -0.1
21/10/2020
5.80
 473,350 5.89 5.94 5.80 0 23,230 -0.3
20/10/2020
5.89
 281,920 6.04 6.06 5.85 550 2,550 -0.0
19/10/2020
6.04
 415,240 5.92 6.08 5.89 3,830 0 0.0
16/10/2020
5.92
 632,670 5.80 5.92 5.75 2,780 0 0.0
15/10/2020
5.80
 688,680 5.78 5.89 5.78 29,110 1,000 0.3
14/10/2020
5.78
 753,960 5.94 6.01 5.78 21,530 3,950 0.2
13/10/2020
5.94
 581,020 5.99 5.99 5.87 6,700 1,000 0.1
12/10/2020
5.99
 567,150 6.25 6.27 5.99 3,130 8,590 -0.1
09/10/2020
6.25
 829,400 6.22 6.32 6.13 0 1,450 -0.0
08/10/2020
6.22
 449,040 6.20 6.32 6.15 3,150 5,050 -0.0
07/10/2020
6.20
 1,143,700 6.32 6.53 6.18 15,670 5,120 0.1
06/10/2020
6.32
 643,950 6.34 6.37 6.18 10 9,810 -0.1
05/10/2020
6.34
 524,170 6.27 6.44 6.27 1,840 14,920 -0.2
02/10/2020
6.27
 2,340,450 5.94 6.27 5.94 0 21,290 -0.3
01/10/2020
5.94
 1,079,790 5.75 5.99 5.75 17,450 9,610 0.1
30/09/2020
5.75
 353,040 5.75 5.75 5.66 13,890 3,290 0.1
29/09/2020
5.75
 726,980 5.80 5.94 5.75 0 6,180 -0.1
28/09/2020
5.80
 346,350 5.71 5.82 5.71 28,120 0 0.3
25/09/2020
5.71
 553,430 5.66 5.75 5.64 11,440 0 0.1
24/09/2020
5.66
 652,700 5.80 5.80 5.66 0 0 0
23/09/2020
5.80
 372,800 5.85 5.89 5.73 0 2,310 -0.0
22/09/2020
5.85
 470,510 5.80 5.97 5.75 5,230 0 0.1
21/09/2020
5.80
 1,097,530 5.80 6.08 5.66 16,700 36,540 -0.2
18/09/2020
5.80
 372,490 5.85 5.87 5.73 1,200 0 0.0
17/09/2020
5.85
 1,201,730 5.80 5.99 5.75 0 21,220 -0.3
16/09/2020
5.80
 1,214,030 5.42 5.80 5.40 20,440 3,100 0.2
15/09/2020
5.42
 294,220 5.42 5.47 5.40 11,370 20,000 -0.1
14/09/2020
5.42
 357,280 5.45 5.45 5.38 7,240 105,000 -1.1
11/09/2020
5.45
 157,000 5.47 5.47 5.38 140 47,000 -0.5
10/09/2020
5.47
 215,580 5.45 5.49 5.42 0 62,020 -0.7
09/09/2020
5.45
 256,540 5.35 5.47 5.31 26,350 74,040 -0.5
08/09/2020
5.35
 211,820 5.35 5.42 5.33 7,600 31,940 -0.3
07/09/2020
5.35
 457,160 5.47 5.47 5.35 8,760 99,790 -1.0
04/09/2020
5.47
 377,460 5.35 5.52 5.26 7,780 56,900 -0.6
03/09/2020
5.35
 561,750 5.47 5.56 5.35 4,340 189,510 -2.1
01/09/2020
5.47
 372,180 5.49 5.52 5.33 6,900 20,380 -0.2
31/08/2020
5.49
 315,040 5.64 5.66 5.45 1,000 2,300 -0.0
28/08/2020
5.64
 705,650 5.59 5.71 5.64 16,280 0 0.2
27/08/2020
5.59
 371,780 5.52 5.61 5.52 6,520 0 0.1
26/08/2020
5.52
 423,080 5.42 5.56 5.38 2,020 1,300 0.0
25/08/2020
5.42
 510,910 5.45 5.52 5.40 0 2,450 -0.0
24/08/2020
5.45
 401,050 5.38 5.52 5.40 720 65,240 -0.7
21/08/2020
5.38
 209,650 5.38 5.42 5.35 90 100 -0.0
20/08/2020
5.38
 952,270 5.23 5.45 5.31 1,600 2,450 -0.0
19/08/2020
5.23
 303,540 5.21 5.33 5.16 0 0 0
18/08/2020
5.21
 156,150 5.28 5.33 5.21 14,000 0 0.2
17/08/2020
5.28
 201,940 5.26 5.33 5.21 0 0 0
14/08/2020
5.26
 282,790 5.40 5.40 5.19 0 1,280 -0.0
13/08/2020
5.40
 502,600 5.33 5.45 5.26 63,340 2,500 0.7
12/08/2020
5.33
 192,190 5.35 5.40 5.28 50,420 3,220 0.5
11/08/2020
5.35
 355,440 5.26 5.42 5.23 103,430 14,570 1.0
10/08/2020
5.26
 868,540 5.00 5.33 5.05 251,000 5,050 2.7
07/08/2020
5.00
 38,210 5.05 5.07 4.95 90 10,770 -0.1
06/08/2020: Cổ tức tiền mặt tỉ lệ: 5%
06/08/2020
5.05
 112,340 5.02 5.16 4.98 31,240 890 0.3
05/08/2020
5.02
 397,200 4.89 5.07 4.77 94,740 2,160 1.0
04/08/2020
4.89
 248,480 4.75 4.93 4.82 31,020 0 0.3
03/08/2020
4.75
 191,580 4.62 4.80 4.62 71,310 0 0.8
31/07/2020
4.62
 168,950 4.59 4.66 4.50 20,940 4,260 0.2
30/07/2020
4.59
 180,840 4.46 4.68 4.53 8,720 3,690 0.1
29/07/2020
4.46
 317,250 4.71 4.71 4.46 8,720 3,690 0.1
28/07/2020
4.71
 124,160 4.57 4.71 4.55 6,480 480 0.1
27/07/2020
4.57
 392,470 4.91 4.91 4.57 6,350 0 0.1
24/07/2020
4.91
 462,750 5.04 5.07 4.82 200 5,840 -0.1
23/07/2020
5.04
 249,660 5.16 5.16 5.04 0 48,750 -0.5
22/07/2020
5.16
 128,290 5.16 5.25 5.09 0 14,670 -0.2
21/07/2020
5.16
 142,160 5.20 5.22 5.11 0 3,310 -0.0
20/07/2020
5.20
 185,850 5.18 5.25 5.16 0 1,080 -0.0
17/07/2020
5.18
 266,540 5.20 5.27 5.18 0 0 0
16/07/2020
5.20
 187,760 5.31 5.36 5.20 0 11,490 -0.1
15/07/2020
5.31
 324,030 5.29 5.38 5.29 0 0 0
14/07/2020
5.29
 300,910 5.20 5.29 5.18 0 0 0
13/07/2020
5.20
 299,760 5.13 5.29 5.11 0 0 0
10/07/2020
5.13
 128,280 5.20 5.20 5.09 2,770 0 0.0
09/07/2020
5.20
 226,530 5.16 5.20 5.13 2,410 0 0.0
08/07/2020
5.16
 348,750 5.16 5.20 5.09 20 0 0.0
07/07/2020
5.16
 529,360 5.09 5.22 5.04 40,380 0 0.5
06/07/2020
5.09
 83,260 5.02 5.09 4.95 6,030 0 0.1
03/07/2020
5.02
 44,720 5.00 5.04 4.95 9,970 0 0.1
02/07/2020
5.00
 225,650 5.00 5.09 4.66 12,560 130,000 -1.2
01/07/2020
5.00
 166,580 4.91 5.00 4.89 20 0 0.0
30/06/2020
4.91
 227,280 4.91 4.98 4.82 0 17,700 -0.2
29/06/2020
4.91
 358,980 5.18 5.18 4.91 20 17,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |