CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

11.95
-0.05
(-0.42%)
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
(2025-11-05) 		-0.15 -1.23% 44,401,100 -802,600 -9.6
11.80
12.50
11.95
2 tháng
(2025-10-06) 		-1.20 -9.09% 153,311,000 -2,098,500 -25.7
11.80
13.75
11.95
3 tháng
(2025-09-08) 		0.04 0.31% 304,835,400 -6,738,100 -97.2
11.80
14.20
11.95
6 tháng
(2025-06-09) 		1.76 17.23% 556,345,600 2,074,500 20.0
9.95
14.20
11.95
12 tháng
(2024-12-10) 		0.65 5.76% 848,639,400 1,479,717 7.7
8.67
14.20
11.95
24 tháng
(2023-12-18) 		2.49 26.21% 1,515,681,100 -2,615,627 -63.3
8.67
14.20
11.95
36 tháng
(2022-12-21) 		5.05 72.70% 2,164,056,100 -3,354,889 -80.6
6.59
14.20
11.95
60 tháng
(2020-12-31) 		-0.65 -5.14% 4,224,236,310 8,313,021 233.6
5.06
20.05
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2018
3.70
 240,510 3.64 3.72 3.65 0 2,000 -0.0
21/09/2018
3.64
 180,170 3.66 3.67 3.64 0 2,000 -0.0
20/09/2018
3.66
 92,130 3.65 3.67 3.63 0 0 0
19/09/2018
3.65
 313,690 3.60 3.68 3.60 5,000 4,280 0.0
18/09/2018
3.60
 201,320 3.62 3.62 3.60 0 0 0
17/09/2018
3.62
 106,100 3.62 3.63 3.59 1,820 160 0.0
14/09/2018
3.62
 226,980 3.62 3.63 3.59 0 2,000 -0.0
13/09/2018
3.62
 334,330 3.62 3.63 3.59 0 0 0
12/09/2018
3.62
 204,220 3.61 3.63 3.60 0 0 0
11/09/2018
3.61
 154,940 3.61 3.63 3.58 0 0 0
10/09/2018
3.61
 241,730 3.56 3.61 3.51 2,030 0 0.0
07/09/2018
3.56
 83,040 3.59 3.60 3.51 20 0 0.0
06/09/2018
3.59
 63,380 3.60 3.60 3.55 0 0 0
05/09/2018
3.60
 186,950 3.62 3.62 3.40 0 0 0
04/09/2018
3.62
 50,160 3.63 3.64 3.60 0 0 0
31/08/2018
3.63
 84,590 3.64 3.65 3.60 0 0 0
30/08/2018
3.64
 215,510 3.64 3.64 3.61 0 80,260 -0.7
29/08/2018
3.64
 78,310 3.64 3.66 3.61 39,000 8,900 0.3
28/08/2018
3.64
 137,990 3.64 3.65 3.61 100 0 0.0
27/08/2018
3.64
 97,740 3.65 3.66 3.62 0 0 0
24/08/2018
3.65
 98,470 3.64 3.67 3.61 5,000 0 0.0
23/08/2018
3.64
 140,040 3.67 3.68 3.62 0 0 0
22/08/2018
3.67
 251,850 3.59 3.68 3.58 34,030 0 0.3
21/08/2018
3.59
 141,610 3.60 3.61 3.58 30,000 0 0.2
20/08/2018
3.60
 112,920 3.61 3.63 3.47 0 0 0
17/08/2018
3.61
 78,800 3.58 3.62 3.58 3,000 0 0.0
16/08/2018
3.58
 169,870 3.59 3.62 3.53 2,500 0 0.0
15/08/2018
3.59
 376,080 3.58 3.66 3.58 0 0 0
14/08/2018
3.58
 237,910 3.63 3.66 3.58 100 0 0.0
13/08/2018
3.63
 92,310 3.66 3.66 3.61 0 0 0
10/08/2018
3.66
 108,030 3.64 3.67 3.63 0 7,090 -0.1
09/08/2018
3.64
 94,090 3.66 3.68 3.62 0 0 0
08/08/2018
3.66
 122,890 3.67 3.67 3.64 10,000 0 0.1
07/08/2018
3.67
 120,880 3.64 3.67 3.62 0 0 0
06/08/2018
3.64
 58,890 3.64 3.67 3.61 13,010 0 0.1
03/08/2018
3.64
 317,220 3.68 3.68 3.60 990 181,250 -1.5
02/08/2018
3.68
 448,340 3.76 3.76 3.63 0 0 0
01/08/2018
3.76
 154,720 3.80 3.81 3.72 0 0 0
31/07/2018
3.80
 495,490 3.85 3.88 3.74 16,010 0 0.1
30/07/2018
3.85
 738,230 3.81 3.90 3.79 0 0 0
27/07/2018
3.81
 130,160 3.75 3.81 3.73 0 10,000 -0.1
26/07/2018
3.75
 130,210 3.71 3.77 3.72 9,010 0 0.1
25/07/2018
3.71
 240,830 3.77 3.82 3.71 0 0 0
24/07/2018
3.77
 346,100 3.79 3.79 3.73 1,000 166,510 -1.4
23/07/2018
3.79
 401,900 3.81 3.93 3.75 50 0 0.0
20/07/2018
3.81
 91,760 3.82 3.82 3.77 0 500 -0.0
19/07/2018: Cổ tức tiền mặt tỉ lệ: 10%
19/07/2018
3.82
 210,180 3.78 3.84 3.74 850 0 0.0
18/07/2018
3.78
 1,129,210 3.67 3.87 3.64 0 0 0
17/07/2018
3.67
 178,210 3.63 3.67 3.63 5,000 0 0.0
16/07/2018
3.63
 149,340 3.62 3.67 3.63 0 0 0
13/07/2018
3.62
 73,490 3.58 3.62 3.59 0 0 0
12/07/2018
3.58
 31,980 3.58 3.60 3.55 100 0 0.0
11/07/2018
3.58
 202,020 3.62 3.62 3.46 0 0 0
10/07/2018
3.62
 279,720 3.58 3.69 3.62 0 177,560 -1.6
09/07/2018
3.58
 191,610 3.64 3.66 3.57 17,510 160,600 -1.3
06/07/2018
3.64
 239,060 3.54 3.64 3.52 0 0 0
05/07/2018
3.54
 454,840 3.55 3.62 3.54 10 0 0
04/07/2018
3.55
 280,110 3.49 3.55 3.48 0 0 0
03/07/2018
3.49
 570,150 3.60 3.65 3.49 0 318,660 -2.9
02/07/2018
3.60
 204,440 3.61 3.62 3.56 0 2,800 -0.0
29/06/2018
3.61
 70,350 3.69 3.69 3.60 0 0 0
28/06/2018
3.69
 114,100 3.69 3.69 3.62 0 0 0
27/06/2018
3.69
 198,580 3.66 3.73 3.64 200 0 0.0
26/06/2018
3.66
 207,410 3.69 3.73 3.61 0 0 0
25/06/2018
3.69
 131,080 3.71 3.71 3.67 0 0 0
22/06/2018
3.71
 230,630 3.66 3.71 3.66 0 2,500 -0.0
21/06/2018
3.66
 180,890 3.62 3.66 3.58 0 0 0
20/06/2018
3.62
 450,490 3.59 3.67 3.58 0 232,860 -2.1
19/06/2018
3.59
 596,040 3.73 3.73 3.52 1,000 0 0.0
18/06/2018
3.73
 146,630 3.75 3.77 3.66 0 0 0
15/06/2018
3.75
 45,430 3.72 3.77 3.71 0 0 0
14/06/2018
3.72
 71,060 3.72 3.77 3.72 0 0 0
13/06/2018
3.72
 110,790 3.73 3.73 3.69 10 0 0
12/06/2018
3.73
 233,520 3.79 3.79 3.67 1,200 0 0.0
11/06/2018
3.79
 200,830 3.81 3.81 3.73 0 0 0
08/06/2018
3.81
 99,320 3.84 3.85 3.77 0 0 0
07/06/2018
3.84
 218,280 3.85 3.91 3.81 0 10,300 -0.1
06/06/2018
3.85
 316,400 3.75 3.91 3.74 19,400 0 0.2
05/06/2018
3.75
 72,530 3.83 3.85 3.75 0 0 0
04/06/2018
3.83
 483,880 3.70 3.83 3.68 4,000 203,450 -1.9
01/06/2018
3.70
 210,410 3.72 3.74 3.67 11,300 0 0.1
31/05/2018
3.72
 265,240 3.66 3.73 3.69 0 0 0
30/05/2018
3.66
 147,200 3.73 3.73 3.66 0 0 0
29/05/2018
3.73
 190,540 3.54 3.75 3.54 0 0 0
28/05/2018
3.54
 653,950 3.71 3.71 3.51 0 0 0
25/05/2018
3.71
 743,310 3.80 3.80 3.71 0 155,000 -1.5
24/05/2018
3.80
 385,130 3.90 3.91 3.80 0 0 0
23/05/2018
3.90
 179,340 3.92 3.92 3.85 0 0 0
22/05/2018
3.92
 793,590 4.01 4.09 3.89 0 4,150 -0.0
21/05/2018
4.01
 1,464,440 3.83 4.09 3.85 0 0 0
18/05/2018
3.83
 286,120 3.81 3.84 3.75 0 4,570 -0.0
17/05/2018
3.81
 83,810 3.82 3.85 3.80 0 0 0
16/05/2018
3.82
 50,340 3.89 3.89 3.82 0 0 0
15/05/2018
3.89
 181,800 3.89 3.89 3.82 200 0 0.0
14/05/2018
3.89
 205,980 3.78 3.92 3.80 0 0 0
11/05/2018
3.78
 240,200 3.75 3.81 3.72 1,000 0 0.0
10/05/2018
3.75
 299,160 3.84 3.86 3.73 1,000 20,000 -0.2
09/05/2018
3.84
 177,910 3.87 3.89 3.84 37,000 0 0.4
08/05/2018
3.87
 173,180 3.86 3.87 3.83 10 0 0.0
07/05/2018
3.86
 205,160 3.87 3.87 3.77 0 30,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |