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
(2025-11-05) 		-0.15 -1.23% 44,401,100 -802,600 -9.6
11.80
12.50
11.95
2 tháng
(2025-10-06) 		-1.20 -9.09% 153,311,000 -2,098,500 -25.7
11.80
13.75
11.95
3 tháng
(2025-09-08) 		0.04 0.31% 304,835,400 -6,738,100 -97.2
11.80
14.20
11.95
6 tháng
(2025-06-09) 		1.76 17.23% 556,345,600 2,074,500 20.0
9.95
14.20
11.95
12 tháng
(2024-12-10) 		0.65 5.76% 848,639,400 1,479,717 7.7
8.67
14.20
11.95
24 tháng
(2023-12-18) 		2.49 26.21% 1,515,681,100 -2,615,627 -63.3
8.67
14.20
11.95
36 tháng
(2022-12-21) 		5.05 72.70% 2,164,056,100 -3,354,889 -80.6
6.59
14.20
11.95
60 tháng
(2020-12-31) 		-0.65 -5.14% 4,224,236,310 8,313,021 233.6
5.06
20.05
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2017
3.85
 309,980 3.87 3.92 3.77 20 90,000 -0.9
29/11/2017
3.87
 646,540 3.93 3.93 3.84 0 0 0
28/11/2017
3.93
 1,275,690 4.11 4.19 3.92 55,060 0 0.6
27/11/2017
4.11
 829,690 3.89 4.15 3.93 50 0 0.0
24/11/2017
3.89
 858,070 3.69 3.91 3.66 3,100 52,000 -0.5
23/11/2017
3.69
 321,160 3.66 3.69 3.66 0 0 0
22/11/2017
3.66
 126,230 3.64 3.69 3.64 1,100 0 0.0
21/11/2017
3.64
 202,630 3.66 3.69 3.64 10 1,500 -0.0
20/11/2017
3.66
 306,780 3.71 3.71 3.66 50 680 -0.0
17/11/2017
3.71
 193,930 3.71 3.76 3.66 0 0 0
16/11/2017
3.71
 201,620 3.68 3.73 3.66 0 0 0
15/11/2017
3.68
 280,550 3.63 3.70 3.62 15,000 0 0.1
14/11/2017
3.63
 543,310 3.69 3.71 3.63 0 7,500 -0.1
13/11/2017
3.69
 237,830 3.80 3.81 3.67 0 0 0
10/11/2017
3.80
 380,430 3.72 3.89 3.66 0 2,250 -0.0
09/11/2017
3.72
 124,190 3.71 3.75 3.69 0 0 0
08/11/2017
3.71
 299,280 3.69 3.71 3.66 0 0 0
07/11/2017
3.69
 350,810 3.75 3.75 3.67 45,000 0 0.4
06/11/2017
3.75
 186,270 3.73 3.78 3.69 4,600 0 0.0
03/11/2017
3.73
 583,630 3.61 3.77 3.50 23,840 0 0.2
02/11/2017
3.61
 513,120 3.77 3.77 3.58 0 0 0
01/11/2017
3.77
 379,940 3.89 3.97 3.67 0 44,860 -0.4
31/10/2017
3.89
 456,490 3.87 3.97 3.83 73,000 0 0.7
30/10/2017
3.87
 686,180 4.05 4.05 3.87 100,010 0 1.0
27/10/2017
4.05
 515,730 3.99 4.13 3.99 94,000 0 1.0
26/10/2017
3.99
 766,940 4.21 4.21 3.93 50 0 0.0
25/10/2017
4.21
 2,133,870 4.52 4.70 4.21 195,330 0 2.2
24/10/2017
4.52
 734,300 4.23 4.52 4.23 294,170 0 3.3
23/10/2017
4.23
 750,790 4.40 4.42 4.19 0 0 0
20/10/2017
4.40
 346,260 4.44 4.50 4.36 3,000 3,500 -0.0
19/10/2017
4.44
 798,860 4.50 4.56 4.44 500 0 0.0
18/10/2017
4.50
 778,570 4.68 4.70 4.50 3,000 0 0.0
17/10/2017
4.68
 343,440 4.68 4.74 4.66 1,500 0 0.0
16/10/2017
4.68
 250,950 4.70 4.78 4.66 2,000 0 0.0
13/10/2017
4.70
 436,700 4.68 4.76 4.68 0 1,070 -0.0
12/10/2017
4.68
 308,450 4.79 4.79 4.68 0 0 0
11/10/2017
4.79
 516,560 4.79 4.85 4.74 41,000 0 0.5
10/10/2017
4.79
 527,680 4.72 4.79 4.68 0 29,000 -0.4
09/10/2017
4.72
 528,270 4.76 4.81 4.72 109,120 0 1.3
06/10/2017
4.76
 448,410 4.78 4.83 4.76 86,880 0 1.1
05/10/2017
4.78
 845,200 4.70 4.87 4.72 1,300 82,000 -1.0
04/10/2017
4.70
 657,600 4.64 4.81 4.62 40 6,550 -0.1
03/10/2017
4.64
 665,350 4.62 4.68 4.52 55,660 40,600 0.2
02/10/2017
4.62
 222,920 4.72 4.72 4.60 30 0 0.0
29/09/2017
4.72
 538,920 4.78 4.83 4.68 0 0 0
28/09/2017
4.78
 1,504,090 4.58 4.87 4.60 20 0 0.0
27/09/2017
4.58
 359,810 4.48 4.66 4.46 44,860 0 0.5
26/09/2017
4.48
 256,120 4.48 4.54 4.48 0 6,500 -0.1
25/09/2017
4.48
 245,150 4.54 4.56 4.48 0 0 0
22/09/2017
4.54
 296,530 4.52 4.60 4.52 10,000 0 0.1
21/09/2017
4.52
 310,140 4.58 4.66 4.52 0 18,500 -0.2
20/09/2017
4.58
 433,530 4.62 4.68 4.56 0 35,550 -0.4
19/09/2017
4.62
 345,360 4.72 4.79 4.62 20 0 0.0
18/09/2017
4.72
 744,460 4.50 4.76 4.46 0 50 -0.0
15/09/2017
4.50
 333,170 4.48 4.52 4.42 0 0 0
14/09/2017
4.48
 341,390 4.46 4.50 4.42 0 7,000 -0.1
13/09/2017
4.46
 236,160 4.52 4.58 4.40 0 3,000 -0.0
12/09/2017
4.52
 297,080 4.38 4.52 4.38 29,000 0 0.3
11/09/2017
4.38
 639,950 4.46 4.56 4.32 0 57,110 -0.6
08/09/2017
4.46
 980,620 4.66 4.66 4.46 0 0 0
07/09/2017
4.66
 735,130 4.76 4.76 4.64 680 43,880 -0.5
06/09/2017
4.76
 393,750 4.76 4.81 4.72 0 0 0
05/09/2017
4.76
 702,570 4.60 4.85 4.64 120,000 11,500 1.3
01/09/2017
4.60
 626,320 4.54 4.66 4.52 177,000 0 2.1
31/08/2017
4.54
 628,630 4.58 4.66 4.54 39,000 5,550 0.4
30/08/2017
4.58
 410,400 4.66 4.72 4.56 0 5,000 -0.1
29/08/2017
4.66
 1,411,410 4.36 4.66 4.32 50 1,100 -0.0
28/08/2017
4.36
 705,520 4.42 4.46 4.26 5,550 9,520 -0.0
25/08/2017
4.42
 824,490 4.40 4.42 4.28 0 0 0
24/08/2017
4.40
 610,810 4.46 4.48 4.32 0 18,000 -0.2
23/08/2017
4.46
 534,970 4.24 4.46 4.24 100 0 0.0
22/08/2017
4.24
 1,851,910 4.46 4.46 4.17 5,200 290 0.1
21/08/2017
4.46
 1,983,120 4.79 4.85 4.46 0 32,490 -0.4
18/08/2017: Cổ tức tiền mặt tỉ lệ: 8%
18/08/2017
4.79
 756,060 4.79 4.91 4.70 0 0 0
17/08/2017
4.79
 1,623,230 5.09 5.11 4.79 790 0 0.0
16/08/2017
5.09
 1,348,920 5.09 5.27 4.92 32,910 100 0.4
15/08/2017
5.09
 1,461,120 5.09 5.35 5.05 180 12,000 -0.2
14/08/2017
5.09
 1,838,890 4.76 5.09 4.72 0 0 0
11/08/2017
4.76
 1,380,610 4.91 4.98 4.74 300 52,890 -0.7
10/08/2017
4.91
 1,179,380 5.11 5.11 4.85 90 2,500 -0.0
09/08/2017
5.11
 2,522,000 4.79 5.13 4.65 140 27,220 -0.4
08/08/2017
4.79
 1,664,120 4.72 4.96 4.72 40 115,000 -1.5
07/08/2017
4.72
 2,345,710 4.85 5.13 4.72 7,690 100,050 -1.2
04/08/2017
4.85
 1,903,940 4.54 4.85 4.63 7,000 2,930 0.1
03/08/2017
4.54
 1,823,010 4.24 4.54 4.20 30,060 1,120 0.3
02/08/2017
4.24
 2,415,010 4.17 4.39 4.06 330 6,800 -0.1
01/08/2017
4.17
 2,999,330 4.06 4.32 4.13 100 1,300 -0.0
31/07/2017
4.06
 1,950,810 3.80 4.06 3.82 1,000 2,600 -0.0
28/07/2017
3.80
 1,112,560 3.93 4.06 3.80 590 26,040 -0.3
27/07/2017
3.93
 4,023,250 3.68 3.93 3.76 100 7,830 -0.1
26/07/2017
3.68
 1,151,230 3.46 3.68 3.44 210 27,000 -0.3
25/07/2017
3.46
 142,560 3.45 3.46 3.35 140 4,850 -0.0
24/07/2017
3.45
 312,320 3.47 3.47 3.32 22,810 0 0.2
21/07/2017
3.47
 107,820 3.47 3.47 3.45 8,020 0 0.1
20/07/2017
3.47
 240,540 3.46 3.50 3.45 0 0 0
19/07/2017
3.46
 211,480 3.48 3.49 3.45 40,200 50,740 -0.1
18/07/2017
3.48
 142,150 3.46 3.50 3.45 20 0 0.0
17/07/2017
3.46
 202,750 3.52 3.52 3.45 100 5,000 -0.0
14/07/2017
3.52
 336,660 3.54 3.55 3.49 0 13,600 -0.1
13/07/2017
3.54
 499,410 3.54 3.59 3.50 100 6,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |