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
(2025-11-04) 		-0.30 -2.43% 46,180,200 -725,200 -8.7
11.80
12.50
12
2 tháng
(2025-10-06) 		-1.15 -8.71% 151,618,600 -2,102,700 -25.8
11.80
13.75
12
3 tháng
(2025-09-05) 		-0.12 -0.98% 311,273,700 -6,183,100 -88.8
11.80
14.20
12
6 tháng
(2025-06-09) 		1.81 17.71% 554,653,200 2,070,300 20.0
9.95
14.20
12
12 tháng
(2024-12-09) 		0.54 4.68% 850,656,600 1,533,922 8.5
8.67
14.20
12
24 tháng
(2023-12-15) 		2.23 22.68% 1,515,528,200 -2,550,227 -62.4
8.67
14.20
12
36 tháng
(2022-12-20) 		5.05 72.06% 2,168,834,200 -3,271,389 -79.5
6.59
14.20
12
60 tháng
(2020-12-30) 		-0.39 -3.16% 4,223,734,460 8,286,181 233.0
5.06
20.05
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2025
9.50
 3,530,000 9.83 9.83 9.29 72,800 239,600 -1.9
10/04/2025
9.25
 142,000 9.25 9.25 9.25 0 0 0
09/04/2025
8.67
 6,352,800 8.67 9.21 8.67 652,000 1,700 7.0
08/04/2025
9.29
 3,020,100 9.37 9.58 9.29 95,500 22,700 0.8
04/04/2025
9.95
 5,132,200 9.83 10.11 9.83 147,300 100,600 0.6
03/04/2025
10.52
 9,946,600 10.73 10.85 10.52 13,000 122,600 -1.4
02/04/2025
11.31
 985,500 11.39 11.43 11.26 22,700 6,500 0.2
01/04/2025
11.39
 1,384,900 11.39 11.47 11.26 200 99,000 -1.4
31/03/2025
11.39
 1,751,700 11.22 11.39 11.14 111,400 214,500 -1.4
28/03/2025
11.26
 3,006,900 11.47 11.51 11.18 23,500 80,300 -0.8
27/03/2025
11.47
 1,395,900 11.59 11.59 11.43 154,200 180,400 -0.4
26/03/2025
11.59
 1,839,100 11.43 11.63 11.43 200,200 79,100 1.7
25/03/2025
11.47
 3,289,400 11.55 11.59 11.35 0 0 0
24/03/2025
11.47
 5,072,800 11.72 11.72 11.31 194,800 310,400 -1.7
21/03/2025
11.68
 3,617,300 11.68 11.84 11.55 0 0 0
20/03/2025
11.76
 17,934,500 12.66 12.66 11.76 180,500 631,700 -6.7
19/03/2025
12.62
 3,602,200 12.58 12.70 12.37 404,700 416,799 -0.2
18/03/2025
12.50
 6,626,700 13.11 13.11 12.50 1,000 472,000 -7.3
17/03/2025
12.99
 5,742,500 13.07 13.32 12.66 400,300 700,000 -4.6
14/03/2025
12.83
 5,153,800 12.83 13.11 12.74 595,100 118,600 7.5
13/03/2025
12.74
 5,753,500 13.11 13.16 12.62 475,800 471,500 -0.0
12/03/2025
13.11
 8,648,500 12.99 13.24 12.83 343,700 34,000 4.9
11/03/2025
12.91
 7,054,600 12.62 13.03 12.58 348,100 282,300 1.0
10/03/2025
12.62
 13,063,500 12.00 12.62 11.72 602,000 35,200 8.5
07/03/2025
11.80
 1,115,800 11.84 11.96 11.72 21,700 16,000 0.1
06/03/2025
11.84
 2,082,600 11.68 11.84 11.68 59,600 1,500 0.8
05/03/2025
11.63
 3,301,200 11.96 12.00 11.59 600 154,600 -2.2
04/03/2025
11.96
 2,209,200 12.05 12.17 11.88 27,200 82,844 -0.8
03/03/2025
12.05
 1,205,100 12.17 12.25 12.05 1,300 68,600 -1.0
28/02/2025
12.17
 3,438,800 12.13 12.42 12.09 277,600 423,800 -2.2
27/02/2025
12.21
 2,695,700 11.92 12.25 11.88 197,900 7,900 2.8
26/02/2025
11.96
 1,464,900 12.00 12.13 11.92 74,300 128,700 -0.8
25/02/2025
11.96
 2,227,300 12.05 12.09 11.88 111,800 50,900 0.9
24/02/2025
11.96
 1,924,600 12.00 12.17 11.84 36,100 121,300 -1.2
21/02/2025
12.05
 1,842,500 12.09 12.21 11.96 53,200 81,500 -0.4
20/02/2025
12.05
 1,508,700 12.33 12.33 12.05 400 206,700 -3.1

Chính sách bảo mật | Điều khoản sử dụng |