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
(2026-08-17) 		0.09 1.32% 60,661,400 964,700 10.4
6.81
10.80
6.88
2 tháng
(2026-07-20) 		0.09 1.32% 102,916,500 1,127,300 11.1
6.81
10.80
6.88
3 tháng
(2026-06-18) 		0.45 6.92% 150,493,500 1,705,700 17.2
6.45
10.80
6.88
6 tháng
(2026-03-20) 		0.45 6.92% 289,806,700 273,400 -0.2
6.45
10.80
6.88
12 tháng
(2025-09-22) 		0.45 6.92% 625,322,000 -2,901,200 -44.2
6.45
15.11
6.88
24 tháng
(2024-09-26) 		1.59 30.04% 1,275,254,600 3,507,850 6.7
5.31
15.11
6.88
36 tháng
(2023-10-02) 		-0.52 -7.01% 1,883,194,900 -1,191,900 -90.2
4.51
15.40
6.88
60 tháng
(2021-10-12) 		-8.56 -55.37% 3,261,307,200 8,494,104 128.6
3.54
19
6.88
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
9.62
 1,150,900 9.57 9.62 9.48 0 56,800 -0.6
28/04/2026
9.52
 908,500 9.62 9.62 9.52 0 84,500 -0.9
27/04/2026
6.81
 2,160,400 6.80 6.89 6.77 25,400 5,500 0.1
24/04/2026
9.62
 859,400 9.67 9.67 9.57 0 74,100 -0.8
23/04/2026
9.67
 2,310,000 9.71 9.76 9.52 0 548,900 -5.6
22/04/2026
9.71
 1,833,800 9.76 9.81 9.62 0 257,400 -2.6
21/04/2026
9.76
 3,178,300 9.90 10.00 9.71 69,300 68,400 0.0
20/04/2026
9.90
 2,023,500 9.86 10.00 9.81 187,600 37,500 1.6
17/04/2026
9.86
 2,718,200 9.95 10.05 9.81 17,600 126,200 -1.1
16/04/2026
9.95
 3,005,400 10.00 10.05 9.86 90,500 44,000 0.5
15/04/2026
10.00
 2,205,600 10.14 10.23 10.00 18,800 144,500 -1.3
14/04/2026
10.14
 3,490,600 10.05 10.14 9.95 34,700 63,000 -0.3
13/04/2026
10.00
 5,530,800 9.90 10.33 9.81 349,400 101,000 2.7
10/04/2026
9.95
 2,615,400 10.19 10.33 9.95 0 7,000 -0.1
09/04/2026
10.14
 7,911,400 9.71 10.33 9.57 603,800 88,200 5.4
08/04/2026
9.67
 2,838,000 9.67 9.76 9.48 340,300 339,100 0.0
07/04/2026
9.48
 632,700 9.48 9.52 9.44 0 158,100 -1.6
06/04/2026
9.46
 1,359,000 9.52 9.57 9.43 0 377,900 -3.8
03/04/2026
9.57
 2,830,800 9.57 9.62 9.45 140,600 184,700 -0.4
02/04/2026
9.57
 1,515,400 9.67 9.67 9.52 13,200 181,800 -1.7
01/04/2026
9.67
 2,065,900 9.76 9.86 9.67 156,700 334,200 -1.8
31/03/2026
9.67
 2,036,700 9.76 9.76 9.57 184,500 66,100 1.2
30/03/2026
9.67
 2,388,100 9.57 9.76 9.52 487,300 58,200 4.4
27/03/2026
9.81
 2,410,300 9.62 9.86 9.57 543,800 38,900 5.2
26/03/2026
9.62
 1,226,100 9.86 9.86 9.62 185,300 7,700 1.8
25/03/2026
9.81
 3,929,100 9.62 9.90 9.57 1,070,600 120,100 9.7
24/03/2026
9.57
 2,078,000 9.57 9.71 9.48 223,900 112,600 1.1
23/03/2026
9.52
 2,904,700 9.52 9.52 9.24 75,600 242,300 -1.7
20/03/2026
9.57
 1,256,500 9.57 9.62 9.48 214,700 24,100 1.9
19/03/2026
9.62
 1,404,800 9.52 9.62 9.48 264,200 24,100 2.4
18/03/2026
9.62
 1,148,700 9.62 9.67 9.52 200 150,000 -1.5
17/03/2026
9.62
 1,792,600 9.67 9.71 9.52 146,300 39,400 1.1
16/03/2026
9.67
 1,332,700 9.67 9.76 9.52 300 135,500 -1.4
13/03/2026
9.62
 1,784,800 9.45 9.81 9.45 296,500 132,700 1.6
12/03/2026
9.52
 1,124,500 9.62 9.67 9.47 31,800 44,700 -0.1
11/03/2026
9.67
 2,445,800 9.24 9.71 9.20 202,100 56,500 1.5
10/03/2026
9.14
 2,275,900 9.19 9.29 9.00 236,800 63,700 1.7
09/03/2026
8.99
 8,084,900 9.29 9.33 8.99 7,400 295,400 -2.8
06/03/2026
9.67
 2,731,600 9.67 9.76 9.57 55,800 15,900 0.4
05/03/2026
9.67
 1,787,700 9.76 9.86 9.67 24,500 59,200 -0.4
04/03/2026
9.67
 9,155,200 9.71 9.76 9.46 295,700 151,300 1.5
03/03/2026
9.76
 2,331,100 9.81 9.86 9.71 300 462,300 -4.8
02/03/2026
9.81
 5,477,000 9.62 9.95 9.62 270,200 948,400 -7.1
27/02/2026
10.14
 2,180,100 10.23 10.23 10.05 0 200,000 -2.1
26/02/2026
10.19
 1,940,200 10.33 10.42 10.14 10,400 905,300 -9.6
25/02/2026
10.33
 5,462,400 10.19 10.47 10.19 673,600 408,700 2.8
24/02/2026
10.14
 1,824,900 10.14 10.19 10.09 233,800 349,000 -1.2
23/02/2026
10.19
 1,332,600 10.14 10.19 10.09 187,800 129,800 0.6
20/02/2026
6.81
 2,160,400 6.80 6.89 6.77 25,400 5,500 0.1
19/02/2026
6.81
 2,160,400 6.80 6.89 6.77 25,400 5,500 0.1
18/02/2026
6.81
 2,160,400 6.80 6.89 6.77 25,400 5,500 0.1
17/02/2026
6.81
 2,160,400 6.80 6.89 6.77 25,400 5,500 0.1
16/02/2026
6.81
 2,160,400 6.80 6.89 6.77 25,400 5,500 0.1
13/02/2026
10.09
 1,216,500 10.00 10.09 10.00 438,000 0 4.6
12/02/2026
10.00
 978,100 10.14 10.14 10.00 192,200 0 2.0
11/02/2026
10.05
 1,862,500 9.95 10.14 9.90 681,800 0 7.2
10/02/2026
9.90
 1,843,400 9.95 10.05 9.90 488,700 300 5.1
09/02/2026
9.95
 1,305,700 9.95 10.00 9.90 307,500 119,300 2.0
06/02/2026
9.90
 3,905,400 10.00 10.05 9.86 1,300 185,200 -1.9
05/02/2026
10.09
 2,129,800 10.23 10.28 10.09 0 222,600 -2.4
04/02/2026
10.23
 2,005,000 10.19 10.28 10.14 139,100 166,200 -0.3
03/02/2026
10.19
 2,899,900 10.05 10.28 9.95 108,700 1,306,200 -12.7
02/02/2026
10.05
 1,916,600 10.05 10.23 9.95 85,900 245,000 -1.7
30/01/2026
10.05
 2,705,600 10.05 10.14 10.00 208,100 1,264,800 -11.2
29/01/2026
10.00
 2,263,200 10.14 10.14 9.90 52,100 1,461,700 -14.8
28/01/2026
10.05
 3,377,800 10.14 10.14 9.90 198,100 1,265,300 -11.2
27/01/2026
10.05
 2,550,300 10.14 10.19 10.00 1,067,800 935,200 1.4
26/01/2026
10.09
 3,289,500 10.38 10.38 10.05 97,800 383,300 -3.1
23/01/2026
10.28
 1,877,400 10.42 10.57 10.28 545,200 215,600 3.6
22/01/2026
10.47
 3,825,100 10.28 10.61 10.23 1,195,800 624,000 6.3
21/01/2026
10.14
 5,235,800 10.42 10.52 10.14 103,900 1,647,700 -16.8
20/01/2026
10.47
 3,232,100 10.57 10.66 10.47 339,900 405,000 -0.7
19/01/2026
10.57
 4,175,700 10.52 10.85 10.42 68,200 1,040,600 -10.9
16/01/2026
10.47
 4,696,000 10.85 10.90 10.47 2,000 1,012,400 -11.3
15/01/2026
10.76
 5,877,300 10.71 10.95 10.52 642,300 469,400 2.0
14/01/2026
10.66
 6,101,300 10.33 10.80 10.28 961,100 332,100 6.9
13/01/2026
10.38
 2,580,400 10.57 10.57 10.33 1,800 379,100 -4.2
12/01/2026
10.42
 3,966,400 10.33 10.47 10.09 384,300 396,700 -0.1
09/01/2026
10.23
 4,315,400 10.14 10.42 10.09 757,800 183,200 6.2
08/01/2026
10.14
 3,121,600 10.28 10.33 10.14 886,800 9,600 9.4
07/01/2026
10.23
 2,777,300 10.05 10.28 10.05 769,300 9,600 8.1
06/01/2026
9.95
 4,306,200 10.14 10.14 9.86 304,600 1,738,300 -15.1
05/01/2026
10.09
 2,478,000 10.14 10.19 10.05 1,000 64,800 -0.7
02/01/2026
10.60
 2,705,600 10.60 10.70 10.55 208,100 1,264,800 -11.2
01/01/2026
10.75
 2,512,000 10.80 10.85 10.70 1,000 37,900 -0.4
31/12/2025
10.19
 2,512,000 10.23 10.28 10.14 1,000 37,900 -0.4
30/12/2025
10.23
 1,261,500 10.19 10.28 10.14 52,300 25,100 0.3
29/12/2025
10.19
 1,836,600 10.23 10.33 10.14 0 31,400 -0.3
26/12/2025
10.19
 4,000,000 10.19 10.28 10.00 74,000 320,900 -2.7
25/12/2025
10.28
 2,158,000 10.47 10.52 10.28 45,500 22,900 0.2
24/12/2025
10.42
 2,636,600 10.52 10.57 10.38 56,500 76,100 -0.2
23/12/2025
10.47
 3,606,400 10.42 10.76 10.42 139,300 42,500 1.1
22/12/2025
10.42
 2,906,800 10.42 10.52 10.38 43,100 40,700 0.0
19/12/2025
10.33
 3,383,100 10.38 10.42 10.28 4,700 201,900 -2.2
18/12/2025
10.38
 1,713,700 10.42 10.42 10.28 6,500 45,900 -0.4
17/12/2025
10.42
 3,175,600 10.42 10.47 10.28 6,400 28,200 -0.2
16/12/2025
10.47
 3,203,200 10.19 10.57 10.05 228,100 79,600 1.6
15/12/2025
10.19
 2,816,200 10.33 10.33 10.05 33,700 145,700 -1.2
12/12/2025
10.23
 6,570,700 10.71 10.80 10.23 76,700 90,400 -0.2
11/12/2025
10.66
 6,929,000 11.04 11.23 10.66 0 1,154,800 -13.3

Chính sách bảo mật | Điều khoản sử dụng |