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)
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
14/10/2019
6.71
 824,150 6.65 6.86 6.58 58,990 2,000 0.9
11/10/2019
6.65
 1,095,060 6.93 6.97 6.65 3,000 1,500 0.0
10/10/2019
6.93
 689,840 7.30 7.39 6.93 138,620 0 2.3
09/10/2019
7.30
 612,810 7.30 7.43 7.22 101,500 0 1.7
08/10/2019
7.30
 769,660 7.22 7.46 7.11 130,000 0 2.2
07/10/2019
7.22
 938,020 7.08 7.35 7.06 11,000 0 0.2
04/10/2019
7.08
 686,610 7.08 7.22 7.04 2,500 7,500 -0.1
03/10/2019
7.08
 1,582,020 6.62 7.08 6.54 0 0 0
02/10/2019
6.62
 803,650 6.89 6.89 6.58 4,000 69,060 -1.0
01/10/2019
6.89
 1,066,850 6.45 6.89 6.38 0 26,560 -0.4
30/09/2019
6.45
 310,150 6.40 6.45 6.36 900 55,000 -0.8
27/09/2019
6.40
 339,870 6.40 6.49 6.36 14,000 123,960 -1.6
26/09/2019
6.40
 399,810 6.40 6.47 6.36 1,030 0 0.0
25/09/2019
6.40
 221,680 6.40 6.47 6.36 5,840 1,250 0.1
24/09/2019
6.40
 405,770 6.40 6.47 6.38 0 3,540 -0.1
23/09/2019
6.40
 791,000 6.58 6.58 6.38 4,000 174,580 -2.5
20/09/2019
6.58
 421,660 6.58 6.60 6.51 2,000 0 0.0
19/09/2019
6.58
 346,680 6.47 6.62 6.47 26,730 0 0.4
18/09/2019
6.47
 570,600 6.47 6.62 6.47 7,310 0 0.1
17/09/2019
6.47
 2,194,260 6.78 6.78 6.45 3,000 0 0.0
16/09/2019
6.78
 528,730 6.71 6.84 6.71 12,780 0 0.2
13/09/2019
6.71
 544,230 6.89 6.93 6.67 12,500 0 0.2
12/09/2019
6.89
 707,720 6.80 7.00 6.78 2,000 0 0.0
11/09/2019
6.80
 1,073,670 6.45 6.80 6.40 500 68,000 -1.0
10/09/2019
6.45
 569,190 6.58 6.67 6.40 1,000 0 0.0
09/09/2019
6.58
 803,450 6.38 6.65 6.27 500 0 0.0
06/09/2019
6.38
 270,810 6.32 6.47 6.32 1,000 0 0.0
05/09/2019
6.32
 340,640 6.38 6.47 6.32 500 650 -0.0
04/09/2019
6.38
 649,590 6.25 6.40 6.18 52,510 450 0.8
03/09/2019
6.25
 1,744,900 6.56 6.56 6.25 8,500 0 0.1
30/08/2019
6.56
 1,589,750 6.75 6.80 6.56 41,690 0 0.6
29/08/2019
6.75
 840,920 6.71 6.86 6.67 0 0 0
28/08/2019
6.71
 1,181,450 6.54 6.89 6.49 68,000 4,000 1.0

Chính sách bảo mật | Điều khoản sử dụng |