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)
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
04/12/2019
6.54
 287,680 6.47 6.58 6.47 0 0 0
03/12/2019
6.47
 347,560 6.47 6.62 6.38 75,410 72,520 0.0
02/12/2019
6.47
 270,670 6.58 6.67 6.47 83,000 19,000 1.0
29/11/2019
6.58
 167,900 6.51 6.67 6.49 29,000 8,920 0.3
28/11/2019
6.51
 482,940 6.71 6.71 6.49 7,700 6,830 0.0
27/11/2019
6.71
 253,240 6.82 6.82 6.71 0 37,650 -0.6
26/11/2019
6.82
 269,940 6.80 6.86 6.78 7,450 0 0.1
25/11/2019
6.80
 395,660 6.80 6.80 6.65 1,240 1,500 -0.0
22/11/2019
6.80
 891,630 7.00 7.04 6.54 490 19,090 -0.3
21/11/2019
7.00
 357,540 7.00 7.06 6.97 3,100 0 0.0
20/11/2019
7.00
 546,450 6.97 7.15 7.00 1,310 2,500 -0.0
19/11/2019
6.97
 349,360 6.97 7.13 6.91 0 5,130 -0.1
18/11/2019
6.97
 140,620 7.08 7.17 6.91 2,200 4,370 -0.0
15/11/2019
7.08
 1,159,660 6.84 7.13 6.80 13,360 4,000 0.2
14/11/2019
6.84
 253,370 6.80 6.91 6.80 0 5,860 -0.1
13/11/2019
6.80
 291,410 6.80 6.86 6.75 1,790 2,760 -0.0
12/11/2019
6.80
 284,890 6.73 6.84 6.75 4,500 0 0.1
11/11/2019
6.73
 327,680 6.82 6.89 6.47 3,600 12,350 -0.1
08/11/2019
6.82
 236,860 6.78 6.89 6.75 0 0 0
07/11/2019
6.78
 90,810 6.84 6.86 6.71 0 0 0
06/11/2019
6.84
 140,610 6.93 6.93 6.82 590 4,110 -0.1
05/11/2019
6.93
 760,670 6.71 6.95 6.62 8,490 8,000 0.0
04/11/2019
6.71
 350,220 6.67 6.73 6.67 2,090 0 0.0
01/11/2019
6.67
 305,680 6.62 6.69 6.62 0 10,400 -0.2
31/10/2019
6.62
 263,700 6.67 6.73 6.58 11,630 710 0.2
30/10/2019
6.67
 222,200 6.62 6.71 6.62 9,460 0 0.1
29/10/2019
6.62
 671,190 6.62 6.65 6.49 15,870 4,000 0.2
28/10/2019
6.62
 404,460 6.75 6.84 6.58 6,200 0 0.1
25/10/2019
6.75
 250,980 6.78 6.86 6.73 4,510 0 0.1
24/10/2019
6.78
 221,750 6.73 6.84 6.73 11,940 0 0.2
23/10/2019
6.73
 285,080 6.65 6.82 6.62 11,950 0 0.2
22/10/2019
6.65
 192,020 6.65 6.71 6.62 6,730 0 0.1
21/10/2019
6.65
 282,970 6.62 6.75 6.62 1,000 0 0.0
18/10/2019
6.62
 258,330 6.58 6.69 6.51 7,000 3,450 0.1
17/10/2019
6.58
 601,810 6.69 6.69 6.49 1,000 10,490 -0.1
16/10/2019
6.69
 304,560 6.73 6.80 6.69 1,000 0 0.0
15/10/2019
6.73
 262,320 6.71 6.80 6.67 0 2,030 -0.0

Chính sách bảo mật | Điều khoản sử dụng |