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)
04/02/2020
5.99
 142,510 6.08 6.08 5.86 0 8,590 -0.1
03/02/2020
6.08
 266,220 6.17 6.17 5.74 0 3,600 -0.0
31/01/2020
6.17
 482,530 6.31 6.31 6.10 0 43,050 -0.6
30/01/2020
6.31
 210,030 6.42 6.42 6.31 17,260 25,910 -0.1
22/01/2020
6.42
 97,810 6.37 6.49 6.31 13,060 0 0.2
21/01/2020
6.37
 923,380 6.35 6.44 6.13 7,000 230 0.1
20/01/2020
6.35
 1,291,770 6.73 6.73 6.31 0 248,510 -3.5
17/01/2020
6.73
 242,980 6.89 6.91 6.71 600 1,730 -0.0
16/01/2020
6.89
 332,660 6.89 6.91 6.82 13,060 6,900 0.1
15/01/2020
6.89
 451,710 6.80 6.96 6.80 22,620 0 0.3
14/01/2020
6.80
 406,910 6.80 6.82 6.76 0 0 0
13/01/2020
6.80
 619,030 6.76 6.80 6.60 29,390 2,130 0.4
10/01/2020
6.76
 670,510 6.69 6.82 6.69 15,810 5,000 0.2
09/01/2020
6.69
 555,590 6.67 6.76 6.64 26,500 10,000 0.2
08/01/2020
6.67
 2,402,740 7.16 7.16 6.67 13,490 6,360 0.1
07/01/2020
7.16
 560,640 7.18 7.30 7.16 23,190 124,640 -1.6
06/01/2020
7.18
 503,090 7.25 7.34 7.14 12,980 14,840 -0.0
03/01/2020
7.25
 626,950 7.43 7.54 7.21 7,450 83,060 -1.2
02/01/2020
7.43
 669,180 7.21 7.48 7.21 34,830 2,170 0.5
31/12/2019
7.21
 576,600 7.12 7.34 7.05 13,950 6,000 0.1
30/12/2019
7.12
 1,348,520 7.36 7.59 7.05 33,720 6,500 0.5
27/12/2019
7.36
 717,070 7.25 7.54 7.21 32,490 1,000 0.5
26/12/2019
7.25
 824,320 7.07 7.45 7.23 13,290 500 0.2
25/12/2019
7.07
 1,560,640 6.62 7.07 6.62 4,000 70,660 -1.0
24/12/2019
6.62
 98,570 6.62 6.67 6.53 0 0 0
23/12/2019
6.62
 515,530 6.44 6.73 6.53 5,000 190 0.1
20/12/2019
6.44
 219,280 6.53 6.53 6.40 0 10 -0.0
19/12/2019
6.53
 185,780 6.60 6.60 6.44 1,000 0 0.0
18/12/2019
6.60
 160,110 6.60 6.67 6.58 3,000 1,450 0.0
17/12/2019
6.60
 681,750 6.37 6.73 6.44 0 3,390 -0.0
16/12/2019
6.37
 206,860 6.46 6.46 6.35 10,000 1,440 0.1
13/12/2019
6.46
 261,940 6.40 6.58 6.35 100 1,650 -0.0
12/12/2019
6.40
 229,890 6.37 6.44 6.26 0 7,660 -0.1
11/12/2019
6.37
 121,460 6.46 6.46 6.31 0 100 -0.0
10/12/2019: Cổ tức tiền mặt tỉ lệ: 12%
10/12/2019
6.46
 147,580 6.46 6.53 6.42 12,440 1,010 0.2
09/12/2019
6.46
 655,870 6.42 6.51 6.42 196,720 0 3.1
06/12/2019
6.42
 372,650 6.30 6.44 6.36 143,680 0 2.2
05/12/2019
6.30
 215,090 6.19 6.32 6.21 17,400 0 0.3
04/12/2019
6.19
 287,680 6.13 6.23 6.13 0 0 0
03/12/2019
6.13
 347,560 6.13 6.28 6.05 75,410 72,520 0.0
02/12/2019
6.13
 270,670 6.23 6.32 6.13 83,000 19,000 1.0
29/11/2019
6.23
 167,900 6.17 6.32 6.15 29,000 8,920 0.3
28/11/2019
6.17
 482,940 6.36 6.36 6.15 7,700 6,830 0.0
27/11/2019
6.36
 253,240 6.46 6.46 6.36 0 37,650 -0.6
26/11/2019
6.46
 269,940 6.44 6.51 6.42 7,450 0 0.1
25/11/2019
6.44
 395,660 6.44 6.44 6.30 1,240 1,500 -0.0
22/11/2019
6.44
 891,630 6.63 6.67 6.19 490 19,090 -0.3
21/11/2019
6.63
 357,540 6.63 6.69 6.61 3,100 0 0.0
20/11/2019
6.63
 546,450 6.61 6.78 6.63 1,310 2,500 -0.0
19/11/2019
6.61
 349,360 6.61 6.75 6.55 0 5,130 -0.1
18/11/2019
6.61
 140,620 6.71 6.80 6.55 2,200 4,370 -0.0
15/11/2019
6.71
 1,159,660 6.48 6.75 6.44 13,360 4,000 0.2
14/11/2019
6.48
 253,370 6.44 6.55 6.44 0 5,860 -0.1
13/11/2019
6.44
 291,410 6.44 6.51 6.40 1,790 2,760 -0.0
12/11/2019
6.44
 284,890 6.38 6.48 6.40 4,500 0 0.1
11/11/2019
6.38
 327,680 6.46 6.53 6.13 3,600 12,350 -0.1
08/11/2019
6.46
 236,860 6.42 6.53 6.40 0 0 0
07/11/2019
6.42
 90,810 6.48 6.51 6.36 0 0 0
06/11/2019
6.48
 140,610 6.57 6.57 6.46 590 4,110 -0.1
05/11/2019
6.57
 760,670 6.36 6.59 6.28 8,490 8,000 0.0
04/11/2019
6.36
 350,220 6.32 6.38 6.32 2,090 0 0.0
01/11/2019
6.32
 305,680 6.28 6.34 6.28 0 10,400 -0.2
31/10/2019
6.28
 263,700 6.32 6.38 6.23 11,630 710 0.2
30/10/2019
6.32
 222,200 6.28 6.36 6.28 9,460 0 0.1
29/10/2019
6.28
 671,190 6.28 6.30 6.15 15,870 4,000 0.2
28/10/2019
6.28
 404,460 6.40 6.48 6.23 6,200 0 0.1
25/10/2019
6.40
 250,980 6.42 6.51 6.38 4,510 0 0.1
24/10/2019
6.42
 221,750 6.38 6.48 6.38 11,940 0 0.2
23/10/2019
6.38
 285,080 6.30 6.46 6.28 11,950 0 0.2
22/10/2019
6.30
 192,020 6.30 6.36 6.28 6,730 0 0.1
21/10/2019
6.30
 282,970 6.28 6.40 6.28 1,000 0 0.0
18/10/2019
6.28
 258,330 6.23 6.34 6.17 7,000 3,450 0.1
17/10/2019
6.23
 601,810 6.34 6.34 6.15 1,000 10,490 -0.1
16/10/2019
6.34
 304,560 6.38 6.44 6.34 1,000 0 0.0
15/10/2019
6.38
 262,320 6.36 6.44 6.32 0 2,030 -0.0
14/10/2019
6.36
 824,150 6.30 6.51 6.23 58,990 2,000 0.9
11/10/2019
6.30
 1,095,060 6.57 6.61 6.30 3,000 1,500 0.0
10/10/2019
6.57
 689,840 6.92 7.00 6.57 138,620 0 2.3
09/10/2019
6.92
 612,810 6.92 7.05 6.84 101,500 0 1.7
08/10/2019
6.92
 769,660 6.84 7.07 6.73 130,000 0 2.2
07/10/2019
6.84
 938,020 6.71 6.96 6.69 11,000 0 0.2
04/10/2019
6.71
 686,610 6.71 6.84 6.67 2,500 7,500 -0.1
03/10/2019
6.71
 1,582,020 6.28 6.71 6.19 0 0 0
02/10/2019
6.28
 803,650 6.53 6.53 6.23 4,000 69,060 -1.0
01/10/2019
6.53
 1,066,850 6.11 6.53 6.05 0 26,560 -0.4
30/09/2019
6.11
 310,150 6.07 6.11 6.03 900 55,000 -0.8
27/09/2019
6.07
 339,870 6.07 6.15 6.03 14,000 123,960 -1.6
26/09/2019
6.07
 399,810 6.07 6.13 6.03 1,030 0 0.0
25/09/2019
6.07
 221,680 6.07 6.13 6.03 5,840 1,250 0.1
24/09/2019
6.07
 405,770 6.07 6.13 6.05 0 3,540 -0.1
23/09/2019
6.07
 791,000 6.23 6.23 6.05 4,000 174,580 -2.5
20/09/2019
6.23
 421,660 6.23 6.26 6.17 2,000 0 0.0
19/09/2019
6.23
 346,680 6.13 6.28 6.13 26,730 0 0.4
18/09/2019
6.13
 570,600 6.13 6.28 6.13 7,310 0 0.1
17/09/2019
6.13
 2,194,260 6.42 6.42 6.11 3,000 0 0.0
16/09/2019
6.42
 528,730 6.36 6.48 6.36 12,780 0 0.2
13/09/2019
6.36
 544,230 6.53 6.57 6.32 12,500 0 0.2
12/09/2019
6.53
 707,720 6.44 6.63 6.42 2,000 0 0.0
11/09/2019
6.44
 1,073,670 6.11 6.44 6.07 500 68,000 -1.0
10/09/2019
6.11
 569,190 6.23 6.32 6.07 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |