CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

9.56
-0.07
(-0.73%)
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
(2026-05-20) 		-0.16 -1.63% 24,856,400 -541,280 0
9.35
9.82
9.56
2 tháng
(2026-04-20) 		-0.82 -7.85% 53,002,300 -2,945,453 0
9.35
10.45
9.56
3 tháng
(2026-03-23) 		-0.42 -4.18% 108,694,500 -1,441,453 7.7
9.35
10.70
9.56
6 tháng
(2025-12-22) 		-1.37 -12.45% 279,301,700 -9,767,953 -80.9
9.35
11.35
9.56
12 tháng
(2025-06-24) 		-0.61 -5.93% 866,715,500 -8,764,153 -72.8
9.35
14.20
9.56
24 tháng
(2024-07-01) 		-1.94 -16.78% 1,393,264,800 -9,010,951 -80.9
8.67
14.20
9.56
36 tháng
(2023-07-05) 		-0.26 -2.65% 2,107,249,500 -15,067,480 -185.5
8.04
14.20
9.56
60 tháng
(2021-07-15) 		-3.28 -25.40% 3,842,790,100 -3,628,622 112.5
5.06
20.05
9.56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2018
3.53
 197,390 3.53 3.59 3.53 0 47,510 -0.4
02/11/2018
3.53
 150,630 3.49 3.57 3.48 0 57,300 -0.5
01/11/2018
3.49
 283,970 3.57 3.57 3.47 600 59,880 -0.5
31/10/2018
3.57
 84,960 3.54 3.58 3.54 0 35,930 -0.3
30/10/2018
3.54
 152,120 3.54 3.55 3.51 16,040 54,200 -0.3
29/10/2018
3.54
 113,140 3.51 3.58 3.53 0 0 0
26/10/2018
3.51
 256,980 3.47 3.57 3.51 0 130,290 -1.1
25/10/2018
3.47
 121,930 3.55 3.55 3.47 0 25,400 -0.2
24/10/2018
3.55
 149,820 3.55 3.59 3.51 0 31,800 -0.3
23/10/2018
3.55
 81,690 3.62 3.62 3.51 0 15,440 -0.1
22/10/2018
3.62
 28,100 3.63 3.63 3.59 0 4,760 -0.0
19/10/2018
3.63
 146,290 3.64 3.64 3.57 0 45,390 -0.4
18/10/2018
3.64
 10,010 3.68 3.68 3.61 2,570 0 0.0
17/10/2018
3.68
 166,580 3.79 3.79 3.61 0 0 0
16/10/2018
3.79
 21,560 3.54 3.79 3.55 0 0 0
15/10/2018
3.54
 162,720 3.55 3.60 3.54 91,850 91,750 0.0
12/10/2018
3.55
 122,880 3.53 3.55 3.51 0 0 0
11/10/2018
3.53
 223,040 3.69 3.69 3.52 0 120 -0.0
10/10/2018
3.69
 30,110 3.69 3.71 3.66 0 0 0
09/10/2018
3.69
 188,570 3.70 3.73 3.68 0 6,000 -0.1
08/10/2018
3.70
 85,870 3.71 3.71 3.68 100 0 0.0
05/10/2018
3.71
 173,130 3.72 3.72 3.68 0 3,000 -0.0
04/10/2018
3.72
 230,930 3.72 3.75 3.71 0 3,000 -0.0
03/10/2018
3.72
 86,220 3.72 3.72 3.69 0 0 0
02/10/2018
3.72
 308,420 3.71 3.72 3.70 20 69,320 -0.6
01/10/2018
3.71
 115,100 3.72 3.77 3.71 0 3,000 -0.0
28/09/2018
3.72
 270,220 3.72 3.75 3.69 0 0 0
27/09/2018
3.72
 125,980 3.72 3.73 3.71 0 3,100 -0.0
26/09/2018
3.72
 157,770 3.71 3.75 3.70 0 0 0
25/09/2018
3.71
 156,130 3.70 3.72 3.66 0 0 0
24/09/2018
3.70
 240,510 3.64 3.72 3.65 0 2,000 -0.0
21/09/2018
3.64
 180,170 3.66 3.67 3.64 0 2,000 -0.0
20/09/2018
3.66
 92,130 3.65 3.67 3.63 0 0 0
19/09/2018
3.65
 313,690 3.60 3.68 3.60 5,000 4,280 0.0
18/09/2018
3.60
 201,320 3.62 3.62 3.60 0 0 0
17/09/2018
3.62
 106,100 3.62 3.63 3.59 1,820 160 0.0
14/09/2018
3.62
 226,980 3.62 3.63 3.59 0 2,000 -0.0
13/09/2018
3.62
 334,330 3.62 3.63 3.59 0 0 0
12/09/2018
3.62
 204,220 3.61 3.63 3.60 0 0 0
11/09/2018
3.61
 154,940 3.61 3.63 3.58 0 0 0
10/09/2018
3.61
 241,730 3.56 3.61 3.51 2,030 0 0.0
07/09/2018
3.56
 83,040 3.59 3.60 3.51 20 0 0.0
06/09/2018
3.59
 63,380 3.60 3.60 3.55 0 0 0
05/09/2018
3.60
 186,950 3.62 3.62 3.40 0 0 0
04/09/2018
3.62
 50,160 3.63 3.64 3.60 0 0 0
31/08/2018
3.63
 84,590 3.64 3.65 3.60 0 0 0
30/08/2018
3.64
 215,510 3.64 3.64 3.61 0 80,260 -0.7
29/08/2018
3.64
 78,310 3.64 3.66 3.61 39,000 8,900 0.3
28/08/2018
3.64
 137,990 3.64 3.65 3.61 100 0 0.0
27/08/2018
3.64
 97,740 3.65 3.66 3.62 0 0 0
24/08/2018
3.65
 98,470 3.64 3.67 3.61 5,000 0 0.0
23/08/2018
3.64
 140,040 3.67 3.68 3.62 0 0 0
22/08/2018
3.67
 251,850 3.59 3.68 3.58 34,030 0 0.3
21/08/2018
3.59
 141,610 3.60 3.61 3.58 30,000 0 0.2
20/08/2018
3.60
 112,920 3.61 3.63 3.47 0 0 0
17/08/2018
3.61
 78,800 3.58 3.62 3.58 3,000 0 0.0
16/08/2018
3.58
 169,870 3.59 3.62 3.53 2,500 0 0.0
15/08/2018
3.59
 376,080 3.58 3.66 3.58 0 0 0
14/08/2018
3.58
 237,910 3.63 3.66 3.58 100 0 0.0
13/08/2018
3.63
 92,310 3.66 3.66 3.61 0 0 0
10/08/2018
3.66
 108,030 3.64 3.67 3.63 0 7,090 -0.1
09/08/2018
3.64
 94,090 3.66 3.68 3.62 0 0 0
08/08/2018
3.66
 122,890 3.67 3.67 3.64 10,000 0 0.1
07/08/2018
3.67
 120,880 3.64 3.67 3.62 0 0 0
06/08/2018
3.64
 58,890 3.64 3.67 3.61 13,010 0 0.1
03/08/2018
3.64
 317,220 3.68 3.68 3.60 990 181,250 -1.5
02/08/2018
3.68
 448,340 3.76 3.76 3.63 0 0 0
01/08/2018
3.76
 154,720 3.80 3.81 3.72 0 0 0
31/07/2018
3.80
 495,490 3.85 3.88 3.74 16,010 0 0.1
30/07/2018
3.85
 738,230 3.81 3.90 3.79 0 0 0
27/07/2018
3.81
 130,160 3.75 3.81 3.73 0 10,000 -0.1
26/07/2018
3.75
 130,210 3.71 3.77 3.72 9,010 0 0.1
25/07/2018
3.71
 240,830 3.77 3.82 3.71 0 0 0
24/07/2018
3.77
 346,100 3.79 3.79 3.73 1,000 166,510 -1.4
23/07/2018
3.79
 401,900 3.81 3.93 3.75 50 0 0.0
20/07/2018
3.81
 91,760 3.82 3.82 3.77 0 500 -0.0
19/07/2018: Cổ tức tiền mặt tỉ lệ: 10%
19/07/2018
3.82
 210,180 3.78 3.84 3.74 850 0 0.0
18/07/2018
3.78
 1,129,210 3.67 3.87 3.64 0 0 0
17/07/2018
3.67
 178,210 3.63 3.67 3.63 5,000 0 0.0
16/07/2018
3.63
 149,340 3.62 3.67 3.63 0 0 0
13/07/2018
3.62
 73,490 3.58 3.62 3.59 0 0 0
12/07/2018
3.58
 31,980 3.58 3.60 3.55 100 0 0.0
11/07/2018
3.58
 202,020 3.62 3.62 3.46 0 0 0
10/07/2018
3.62
 279,720 3.58 3.69 3.62 0 177,560 -1.6
09/07/2018
3.58
 191,610 3.64 3.66 3.57 17,510 160,600 -1.3
06/07/2018
3.64
 239,060 3.54 3.64 3.52 0 0 0
05/07/2018
3.54
 454,840 3.55 3.62 3.54 10 0 0
04/07/2018
3.55
 280,110 3.49 3.55 3.48 0 0 0
03/07/2018
3.49
 570,150 3.60 3.65 3.49 0 318,660 -2.9
02/07/2018
3.60
 204,440 3.61 3.62 3.56 0 2,800 -0.0
29/06/2018
3.61
 70,350 3.69 3.69 3.60 0 0 0
28/06/2018
3.69
 114,100 3.69 3.69 3.62 0 0 0
27/06/2018
3.69
 198,580 3.66 3.73 3.64 200 0 0.0
26/06/2018
3.66
 207,410 3.69 3.73 3.61 0 0 0
25/06/2018
3.69
 131,080 3.71 3.71 3.67 0 0 0
22/06/2018
3.71
 230,630 3.66 3.71 3.66 0 2,500 -0.0
21/06/2018
3.66
 180,890 3.62 3.66 3.58 0 0 0
20/06/2018
3.62
 450,490 3.59 3.67 3.58 0 232,860 -2.1
19/06/2018
3.59
 596,040 3.73 3.73 3.52 1,000 0 0.0
18/06/2018
3.73
 146,630 3.75 3.77 3.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |