CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

10.60
-0.05
(-0.47%)
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
(2025-12-29) 		-0.10 -0.93% 67,465,600 -1,890,700 -20.7
10.50
11.35
10.60
2 tháng
(2025-11-28) 		-1.25 -10.50% 135,739,000 -3,549,400 -39.5
10.50
12.20
10.60
3 tháng
(2025-10-29) 		-1.55 -12.70% 185,762,500 -5,198,200 -59.6
10.50
12.50
10.60
6 tháng
(2025-07-31) 		-0.24 -2.24% 580,426,300 -3,749,800 -44.4
10.50
14.20
10.60
12 tháng
(2025-02-03) 		-0.78 -6.81% 940,519,100 -1,400,543 -22.9
8.67
14.20
10.60
24 tháng
(2024-02-07) 		-0.12 -1.08% 1,585,070,700 -7,648,827 -123.6
8.67
14.20
10.60
36 tháng
(2023-02-13) 		3.77 54.77% 2,230,650,000 -6,576,687 -117.4
6.88
14.20
10.60
60 tháng
(2021-02-22) 		-3.83 -26.46% 4,273,988,400 4,482,831 186.5
5.06
20.05
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
12.17
 8,130,700 12.50 12.66 12.17 1,305,600 746,400 8.4
04/09/2025
12.50
 8,125,300 12.70 12.99 12.50 733,800 125,200 9.5
03/09/2025
12.58
 8,407,400 12.33 12.66 12.25 1,759,300 1,126,600 9.4
29/08/2025
12.25
 6,278,800 12.13 12.33 11.88 1,895,000 21,700 27.6
28/08/2025
12.09
 4,946,700 11.84 12.13 11.72 425,000 170,100 0
27/08/2025
11.84
 8,423,900 11.18 11.84 11.10 4,602,300 517,000 57.6
26/08/2025
11.10
 2,427,000 10.77 11.10 10.77 24,000 29,900 -0.1
25/08/2025
10.77
 3,460,500 11.06 11.22 10.73 29,600 134,000 -1.4
22/08/2025
11.02
 7,442,400 11.55 11.55 10.85 432,100 1,135,900 -9.7
21/08/2025
11.59
 6,609,500 12.00 12.00 11.51 32,600 1,315,200 -18.3
20/08/2025
11.88
 7,731,800 12.29 12.29 11.59 316,400 458,900 -2.2
19/08/2025
12.25
 13,663,400 12.17 12.58 12.17 1,142,400 779,400 5.5
18/08/2025
12.05
 7,238,900 11.68 12.13 11.68 940,700 321,900 9.1
15/08/2025
11.59
 6,092,300 11.92 11.92 11.51 232,400 169,700 0.9
14/08/2025
11.88
 4,070,900 12.13 12.17 11.80 1,100 537,200 -7.8
13/08/2025
12.00
 9,054,500 11.59 12.05 11.51 1,149,000 99,900 15.1
12/08/2025
11.51
 4,588,700 11.80 11.80 11.26 95,600 672,700 -8.1
11/08/2025
11.76
 5,112,500 11.51 11.88 11.47 503,200 275,900 3.2
08/08/2025
11.43
 5,258,900 11.63 11.68 11.22 40,300 682,900 -9.0
07/08/2025
11.47
 5,226,100 11.18 11.47 11.02 736,000 0 10.1
06/08/2025
11.06
 2,241,000 10.89 11.06 10.85 245,200 82,300 2.2
05/08/2025
10.85
 5,659,100 11.02 11.22 10.69 483,700 507,600 -0.3
04/08/2025
10.94
 1,687,400 10.77 10.98 10.77 151,200 58,600 1.2
01/08/2025
10.81
 2,820,800 10.94 11.02 10.77 31,000 391,300 -4.8
31/07/2025
10.89
 2,895,600 10.98 11.10 10.73 103,300 581,700 -6.4
30/07/2025
10.81
 2,544,800 10.89 11.02 10.69 10,400 595,400 -7.7
29/07/2025
10.81
 8,355,500 11.51 11.51 10.81 698,700 592,700 1.4
28/07/2025
11.31
 7,153,100 10.94 11.43 10.89 566,300 429,100 1.8
25/07/2025
10.85
 3,850,600 10.94 10.98 10.81 657,800 43,600 8.1
24/07/2025
10.85
 3,292,900 10.94 10.98 10.77 53,000 341,500 -3.8
23/07/2025
10.89
 3,740,200 10.85 11.10 10.85 151,800 149,000 0.0
22/07/2025
10.85
 3,498,400 10.73 10.85 10.65 980,700 44,000 12.3
21/07/2025
10.77
 4,330,900 10.94 11.02 10.73 558,600 279,000 3.7
18/07/2025
10.77
 5,946,100 10.94 11.18 10.77 209,000 270,000 -0.8
17/07/2025
10.85
 5,030,200 10.89 11.06 10.73 245,600 237,100 0.1
16/07/2025
10.69
 3,662,400 10.61 10.94 10.61 262,600 31,200 3.0
15/07/2025
10.65
 4,704,800 10.81 11.02 10.65 90,800 633,300 -7.2
14/07/2025
10.77
 3,769,900 10.44 10.77 10.36 972,400 155,200 10.5
11/07/2025
10.44
 2,579,500 10.57 10.65 10.44 547,800 77,900 0
10/07/2025
10.52
 3,073,700 10.69 10.77 10.44 235,900 184,900 0
09/07/2025
10.65
 3,082,800 10.69 10.69 10.57 115,700 272,200 0
08/07/2025
10.65
 4,210,200 10.44 10.73 10.40 861,200 273,100 7.5
07/07/2025
10.40
 1,600,700 10.44 10.48 10.32 153,000 88,500 0.8
04/07/2025
10.32
 1,418,800 10.28 10.40 10.28 165,800 33,800 1.7
03/07/2025
10.28
 2,214,300 10.32 10.44 10.20 19,100 287,500 -3.4
02/07/2025
10.44
 1,979,700 10.24 10.52 10.24 241,200 169,900 0.9
01/07/2025
10.28
 1,619,200 10.32 10.40 10.20 40,000 33,600 0.1
30/06/2025
10.28
 867,300 10.40 10.40 10.24 20,600 188,800 -2.1
27/06/2025
10.32
 2,456,400 10.20 10.36 10.20 298,200 50,000 3.1
26/06/2025
10.20
 1,025,600 10.15 10.28 10.11 82,600 29,000 0.7
25/06/2025
10.15
 2,299,600 10.32 10.36 10.11 0 0 0
24/06/2025
10.24
 1,453,300 10.32 10.32 10.15 4,600 34,900 -0.4
23/06/2025
10.24
 1,479,300 10.07 10.28 9.95 142,100 700 1.7
20/06/2025
10.15
 1,136,400 10.11 10.15 9.95 0 309,700 -3.8
19/06/2025
10.11
 613,900 10.11 10.20 10.03 400 70,300 -0.9
18/06/2025
10.11
 1,216,700 10.11 10.32 10.07 35,900 6,600 0.4
17/06/2025
10.11
 756,000 10.20 10.20 10.03 28,900 27,200 0.0
16/06/2025
10.07
 990,100 9.78 10.11 9.78 19,500 15,500 0.0
13/06/2025
9.95
 2,683,400 10.03 10.15 9.74 13,500 142,700 -1.6
12/06/2025
10.11
 1,184,900 10.07 10.20 10.07 79,300 21,200 0.7
11/06/2025
10.07
 1,338,300 10.20 10.20 10.03 22,100 48,900 -0.3
10/06/2025
10.20
 842,100 10.20 10.24 10.07 800 133,700 -1.6
09/06/2025
10.24
 1,914,100 10.36 10.36 9.99 99,500 39,900 0.7
06/06/2025
10.36
 1,983,000 10.52 10.52 10.28 0 332,800 -4.2
05/06/2025
10.48
 2,579,700 10.52 10.81 10.44 232,200 142,700 1.2
04/06/2025
10.52
 1,453,300 10.57 10.61 10.48 144,900 57,300 1.1
03/06/2025
10.52
 2,119,200 10.77 10.77 10.52 3,000 231,800 -3.0
02/06/2025
10.69
 3,540,500 10.44 10.81 10.44 195,500 212,300 -0.2
30/05/2025
10.44
 2,215,100 10.44 10.57 10.36 70,400 301,700 -2.9
29/05/2025
10.40
 2,123,900 10.44 10.61 10.32 144,300 91,500 0.7
28/05/2025
10.32
 2,812,800 10.52 10.61 10.32 62,200 256,300 -2.5
27/05/2025
10.44
 3,733,700 10.24 10.52 10.11 74,700 229,300 -2.0
26/05/2025
10.20
 2,651,600 9.87 10.24 9.70 254,600 203,300 0.7
23/05/2025
9.91
 847,000 9.95 9.99 9.83 100 30,500 -0.4
22/05/2025
9.91
 1,367,700 9.95 10.07 9.91 63,700 44,800 0
21/05/2025
10.07
 1,383,700 9.99 10.07 9.78 147,200 55,800 1.1
20/05/2025
9.95
 1,097,000 10.03 10.07 9.91 105,800 37,400 0.8
19/05/2025
9.99
 1,385,700 9.99 10.07 9.91 190,300 49,500 0
16/05/2025
10.03
 1,637,400 10.24 10.24 9.99 64,000 101,600 0
15/05/2025
10.20
 1,471,900 10.11 10.20 9.95 122,200 19,100 0
14/05/2025
10.07
 1,622,100 10.07 10.15 9.95 117,600 41,200 0
13/05/2025
10.07
 1,377,000 10.20 10.24 10.03 109,100 98,300 0
12/05/2025
10.07
 1,134,400 10.07 10.15 9.91 200 0 0
09/05/2025
10.07
 1,850,300 10.24 10.28 9.91 31,800 107,000 0
08/05/2025
10.20
 3,779,000 9.87 10.20 9.78 341,900 534,400 0
07/05/2025
9.78
 2,023,400 9.66 9.83 9.62 180,500 7,500 0
06/05/2025
9.66
 1,726,500 9.70 9.99 9.66 0 49,500 0
05/05/2025
9.70
 1,149,500 9.66 9.78 9.54 57,700 2,900 0
29/04/2025
9.58
 1,298,500 9.54 9.70 9.50 51,100 10,900 0.5
28/04/2025
9.54
 803,200 9.54 9.70 9.46 2,500 93,400 -1.1
25/04/2025
9.54
 1,552,400 9.54 9.78 9.50 2,600 173,200 -2.0
24/04/2025
9.50
 1,925,300 9.33 9.62 9.29 401,100 16,800 4.4
23/04/2025
9.25
 2,145,300 9.29 9.41 8.84 293,800 131,400 1.8
22/04/2025
9.13
 3,530,000 9.37 9.46 8.84 188,900 188,000 -0.0
21/04/2025
9.50
 1,758,400 9.58 9.70 9.37 13,800 518,100 -5.8
18/04/2025
9.58
 2,204,500 9.66 9.83 9.50 146,000 145,600 0.0
17/04/2025
9.54
 901,700 9.46 9.54 9.41 23,600 31,500 -0.1
16/04/2025
9.54
 3,687,700 9.70 9.74 9.41 510,400 84,900 5.0
15/04/2025
9.46
 1,739,300 9.58 9.66 9.29 114,600 182,700 -0.8
14/04/2025
9.66
 1,985,100 9.62 9.87 9.54 55,300 271,500 -2.5

Chính sách bảo mật | Điều khoản sử dụng |