CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

7.18
-0.02
(-0.28%)
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
(2026-07-01) 		-1.91 -20.97% 39,550,600 1,098,042 0
6.69
9.11
7.18
2 tháng
(2026-06-01) 		-1.96 -21.43% 56,020,000 947,776 0
6.69
9.20
7.18
3 tháng
(2026-05-04) 		-2.51 -25.88% 85,124,000 -1,004,991 0
6.69
9.71
7.18
6 tháng
(2026-02-02) 		-2.85 -28.32% 230,017,500 -3,261,997 -22.9
6.69
10.33
7.18
12 tháng
(2025-08-05) 		-3.09 -30% 813,936,900 -9,666,597 -93.1
6.69
13.46
7.18
24 tháng
(2024-08-12) 		-3.14 -30.34% 1,339,113,000 -7,574,395 -74.8
6.69
13.46
7.18
36 tháng
(2023-08-16) 		-3.73 -34.13% 2,056,188,900 -12,211,324 -154.9
6.69
13.46
7.18
60 tháng
(2021-08-26) 		-6.31 -46.70% 3,673,584,300 -3,014,666 99.3
4.80
19
7.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2026
9.14
 2,275,900 9.19 9.29 9.00 7,400 295,400 -2.8
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 9.71 270,200 948,400 -7.1
02/03/2026
9.81
 5,477,000 9.62 9.95 9.62 108,700 1,306,200 -12.7
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
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 1,300 185,200 -1.9
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
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
10/12/2025
11.09
 12,069,100 11.37 11.61 10.99 5,400 1,700 0.0
09/12/2025
11.56
 2,043,000 11.28 11.56 11.04 9,800 29,200 -0.2
08/12/2025
11.23
 1,125,400 11.42 11.42 11.23 6,400 32,500 -0.3
05/12/2025
11.32
 2,194,400 11.42 11.70 11.32 100 13,000 -0.2
04/12/2025
11.37
 1,692,400 11.47 11.47 11.37 24,200 20,000 0.1
03/12/2025
11.42
 1,814,600 11.23 11.42 11.18 49,700 28,400 0.3
02/12/2025
11.23
 1,442,900 11.18 11.28 11.09 600 100,300 -1.2
01/12/2025
11.18
 1,207,800 11.28 11.32 11.18 400 3,800 -0.0
28/11/2025
11.28
 1,584,500 11.32 11.37 11.23 24,600 15,900 0.1
27/11/2025
11.32
 1,195,200 11.37 11.47 11.32 8,800 114,200 -1.3
26/11/2025
11.37
 1,954,100 11.23 11.37 11.23 1,300 80,800 -0.9
25/11/2025
11.18
 3,709,800 11.47 11.51 11.18 7,500 342,100 -4.0
24/11/2025
11.47
 1,844,400 11.56 11.70 11.47 1,700 485,400 -5.9
21/11/2025
11.56
 1,826,700 11.56 11.75 11.51 150,100 57,700 1.1
20/11/2025
11.56
 1,261,100 11.70 11.70 11.51 12,200 66,400 -0.7
19/11/2025
11.66
 2,668,100 11.75 11.80 11.56 589,500 115,500 5.8
18/11/2025
11.70
 1,839,900 11.85 11.94 11.66 36,000 163,100 -1.6
17/11/2025
11.85
 2,192,300 11.80 11.94 11.75 20,600 126,800 -1.3
14/11/2025
11.80
 2,383,900 11.66 11.94 11.66 51,500 51,000 0.0
13/11/2025
11.75
 2,426,900 11.75 11.85 11.56 41,700 4,100 0.5
12/11/2025
11.70
 2,683,500 11.47 11.75 11.42 168,900 22,700 1.8
11/11/2025
11.32
 1,556,100 11.28 11.37 11.18 24,800 64,500 -0.5
10/11/2025
11.23
 2,035,100 11.37 11.51 11.23 66,700 200,100 -1.6
07/11/2025
11.37
 2,538,800 11.56 11.70 11.37 20,700 102,700 -1.0
06/11/2025
11.56
 3,193,800 11.51 11.75 11.51 63,900 15,900 0.6
05/11/2025
11.51
 1,349,200 11.70 11.70 11.47 13,400 0 0.2
04/11/2025
11.70
 3,471,500 11.18 11.80 11.09 112,500 30,900 1.0
03/11/2025
11.23
 2,578,200 11.56 11.61 11.23 48,600 169,700 -1.5
31/10/2025
11.56
 2,074,100 11.70 11.75 11.56 39,200 540,200 -6.2
30/10/2025
11.70
 3,048,300 11.66 11.80 11.51 77,600 413,900 -4.2
29/10/2025
11.56
 2,192,500 11.56 11.66 11.42 101,700 140,000 -0.5
28/10/2025
11.47
 3,342,500 11.23 11.47 10.99 236,600 410,000 -2.1
27/10/2025
11.23
 2,918,400 11.56 11.70 11.23 129,100 392,600 -3.2
24/10/2025
11.47
 2,485,900 11.51 11.66 11.37 43,700 468,000 -5.1
23/10/2025
11.61
 5,254,800 11.70 11.89 11.47 125,700 288,700 -2.0
22/10/2025
11.66
 5,316,600 11.80 11.80 11.28 303,700 444,300 -1.8
21/10/2025
11.66
 6,364,500 11.66 11.94 11.42 864,600 331,800 6.5
20/10/2025
11.75
 10,598,100 12.60 12.75 11.75 527,300 503,000 0.2
17/10/2025
12.60
 6,138,700 13.12 13.12 12.60 243,200 323,100 -1.1
16/10/2025
13.03
 8,915,000 13.03 13.27 12.89 412,300 725,800 -4.4
15/10/2025
12.94
 5,893,600 12.75 13.03 12.46 557,700 69,200 6.5
14/10/2025
12.65
 6,339,800 13.17 13.17 12.60 81,800 35,100 0.6
13/10/2025
13.03
 9,849,100 12.46 13.31 12.46 453,100 562,900 -1.6

Chính sách bảo mật | Điều khoản sử dụng |