CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

10.15
0.10
(1%)
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
(2026-02-11) 		-0.55 -5.19% 52,211,000 -1,744,600 -18.2
9.49
10.90
10.15
2 tháng
(2026-01-12) 		-0.95 -8.64% 123,970,700 -9,194,800 -98.0
9.49
11.35
10.15
3 tháng
(2025-12-15) 		-0.70 -6.51% 176,178,900 -8,888,500 -94.4
9.49
11.35
10.15
6 tháng
(2025-09-15) 		-3.64 -26.59% 475,025,000 -16,076,500 -193.8
9.49
14.20
10.15
12 tháng
(2025-03-18) 		-2.45 -19.59% 914,683,500 -9,310,199 -111.8
8.67
14.20
10.15
24 tháng
(2024-03-25) 		-2.11 -17.33% 1,533,334,500 -9,671,598 -123.3
8.67
14.20
10.15
36 tháng
(2023-03-29) 		1.73 20.87% 2,204,735,300 -13,056,657 -182.7
8.04
14.20
10.15
60 tháng
(2021-04-08) 		-4.98 -33.11% 4,103,454,100 -2,177,769 110.6
5.06
20.05
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
13.65
 5,893,600 13.45 13.75 13.15 557,700 69,200 6.5
14/10/2025
13.35
 6,339,800 13.90 13.90 13.30 81,800 35,100 0.6
13/10/2025
13.75
 9,849,100 13.15 14.05 13.15 453,100 562,900 -1.6
10/10/2025
13.15
 4,386,500 12.90 13.25 12.80 830,800 86,100 9.7
09/10/2025
12.75
 4,345,800 13 13 12.60 0 0 0
08/10/2025
12.80
 4,499,900 13.10 13.10 12.70 4,000 547,500 -7.0
07/10/2025
12.90
 3,667,900 13.30 13.30 12.85 3,000 445,900 -5.8
06/10/2025
13.20
 5,228,200 12.75 13.25 12.75 517,400 80,800 5.7
03/10/2025
12.65
 7,696,500 13.10 13.30 12.65 1,418,600 1,382,800 0.4
02/10/2025
13.10
 6,460,000 13.75 13.75 13.05 218,700 39,900 2.3
01/10/2025
13.60
 2,688,500 13.50 13.80 13.45 143,100 525,400 -5.2
30/09/2025
13.50
 6,642,900 13.85 13.85 13.25 185,700 230,200 -0.6
29/09/2025
13.85
 3,989,100 14.25 14.30 13.80 13,200 682,400 -9.4
26/09/2025
14.20
 14,407,900 14.15 14.65 13.90 623,900 544,300 1.2
25/09/2025
14.05
 6,466,500 14 14.35 13.90 154,500 860,900 -10.0
24/09/2025
14
 4,997,300 13.50 14 13.35 210,700 58,700 2.1
23/09/2025
13.45
 2,582,800 13.60 13.65 13.40 193,200 219,300 -0.4
22/09/2025
13.40
 6,739,900 13.85 13.90 13.35 738,000 559,800 2.3
19/09/2025
13.90
 3,229,300 14.10 14.10 13.70 5,800 1,055,800 -14.6
18/09/2025
13.95
 4,355,700 13.75 14.10 13.60 238,900 332,300 -1.4
17/09/2025
13.60
 5,604,700 14.15 14.20 13.60 989,100 95,500 12.4
16/09/2025: Cổ tức tiền mặt tỉ lệ: 5%
Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67)
16/09/2025
14.10
 17,728,100 14.60 14.65 13.70 443,300 772,000 -4.9
15/09/2025
13.69
 21,014,300 13.48 13.81 13.32 1,485,000 3,568,700 -33.9
12/09/2025
13.07
 20,328,100 12.29 13.07 12.21 540,500 1,404,000 -13.1
11/09/2025
12.25
 3,765,100 12.29 12.33 11.92 296,600 644,200 -5.1
10/09/2025
12.29
 2,808,000 12.50 12.50 12.21 13,000 793,800 -11.7
09/09/2025
12.37
 4,568,400 11.96 12.42 11.96 955,600 470,500 7.2
08/09/2025
11.96
 5,451,300 12.09 12.25 11.92 957,500 224,000 10.8
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

Chính sách bảo mật | Điều khoản sử dụng |