CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

6.93
0.02
(0.29%)
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
(2026-08-18) 		-0.37 -5.10% 34,383,000 40,200 3.0
6.77
10.80
6.91
2 tháng
(2026-07-20) 		-0.44 -6.01% 86,514,100 954,800 9.3
6.69
10.80
6.91
3 tháng
(2026-06-19) 		-2.18 -24.06% 109,303,600 973,200 9.3
6.69
10.80
6.91
6 tháng
(2026-03-23) 		-2.64 -27.76% 224,796,900 -255,100 -2.5
6.45
10.80
6.91
12 tháng
(2025-09-22) 		-5.82 -45.82% 672,629,500 -12,860,800 -146.9
6.45
13.46
6.91
24 tháng
(2024-09-27) 		-3.79 -35.55% 1,390,337,400 -4,517,480 -69.1
5.31
13.46
6.91
36 tháng
(2023-10-03) 		-2.10 -23.36% 2,113,835,600 -9,063,098 -148.0
4.51
13.46
6.91
60 tháng
(2021-10-13) 		-8.97 -56.59% 3,604,162,700 -1,742,292 51.6
3.54
19
6.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2018
3.20
 116,500 3.24 3.28 3.20 0 1,000 0
14/11/2018
3.24
 82,670 3.27 3.28 3.24 0 0 0
13/11/2018
3.27
 150,760 3.28 3.28 3.21 3,000 0 0.0
12/11/2018
3.28
 211,580 3.28 3.28 3.24 0 0 0
09/11/2018
3.28
 348,780 3.34 3.34 3.26 2,000 50,890 -0.4
08/11/2018
3.34
 77,910 3.36 3.38 3.33 0 0 0
07/11/2018
3.36
 80,680 3.33 3.37 3.33 0 0 0
06/11/2018
3.33
 91,030 3.35 3.38 3.33 110 16,040 -0.1
05/11/2018
3.35
 197,390 3.35 3.40 3.35 0 47,510 -0.4
02/11/2018
3.35
 150,630 3.30 3.39 3.30 0 57,300 -0.5
01/11/2018
3.30
 283,970 3.39 3.39 3.28 600 59,880 -0.5
31/10/2018
3.39
 84,960 3.35 3.39 3.36 0 35,930 -0.3
30/10/2018
3.35
 152,120 3.36 3.36 3.33 16,040 54,200 -0.3
29/10/2018
3.36
 113,140 3.33 3.39 3.35 0 0 0
26/10/2018
3.33
 256,980 3.29 3.38 3.33 0 130,290 -1.1
25/10/2018
3.29
 121,930 3.36 3.36 3.29 0 25,400 -0.2
24/10/2018
3.36
 149,820 3.37 3.40 3.33 0 31,800 -0.3
23/10/2018
3.37
 81,690 3.43 3.43 3.33 0 15,440 -0.1
22/10/2018
3.43
 28,100 3.44 3.44 3.40 0 4,760 -0.0
19/10/2018
3.44
 146,290 3.45 3.45 3.39 0 45,390 -0.4
18/10/2018
3.45
 10,010 3.49 3.49 3.42 2,570 0 0.0
17/10/2018
3.49
 166,580 3.59 3.59 3.42 0 0 0
16/10/2018
3.59
 21,560 3.35 3.59 3.36 0 0 0
15/10/2018
3.35
 162,720 3.37 3.41 3.35 91,850 91,750 0.0
12/10/2018
3.37
 122,880 3.34 3.37 3.33 0 0 0
11/10/2018
3.34
 223,040 3.50 3.50 3.34 0 120 -0.0
10/10/2018
3.50
 30,110 3.50 3.51 3.47 0 0 0
09/10/2018
3.50
 188,570 3.51 3.53 3.48 0 6,000 -0.1
08/10/2018
3.51
 85,870 3.51 3.51 3.48 100 0 0.0
05/10/2018
3.51
 173,130 3.53 3.53 3.49 0 3,000 -0.0
04/10/2018
3.53
 230,930 3.53 3.56 3.52 0 3,000 -0.0
03/10/2018
3.53
 86,220 3.52 3.53 3.50 0 0 0
02/10/2018
3.52
 308,420 3.52 3.53 3.50 20 69,320 -0.6
01/10/2018
3.52
 115,100 3.53 3.57 3.52 0 3,000 -0.0
28/09/2018
3.53
 270,220 3.53 3.55 3.50 0 0 0
27/09/2018
3.53
 125,980 3.53 3.53 3.51 0 3,100 -0.0
26/09/2018
3.53
 157,770 3.51 3.55 3.50 0 0 0
25/09/2018
3.51
 156,130 3.50 3.53 3.47 0 0 0
24/09/2018
3.50
 240,510 3.45 3.52 3.46 0 2,000 -0.0
21/09/2018
3.45
 180,170 3.47 3.47 3.45 0 2,000 -0.0
20/09/2018
3.47
 92,130 3.46 3.47 3.44 0 0 0
19/09/2018
3.46
 313,690 3.41 3.49 3.41 5,000 4,280 0.0
18/09/2018
3.41
 201,320 3.43 3.43 3.41 0 0 0
17/09/2018
3.43
 106,100 3.43 3.44 3.40 1,820 160 0.0
14/09/2018
3.43
 226,980 3.43 3.44 3.40 0 2,000 -0.0
13/09/2018
3.43
 334,330 3.43 3.44 3.40 0 0 0
12/09/2018
3.43
 204,220 3.43 3.44 3.41 0 0 0
11/09/2018
3.43
 154,940 3.42 3.44 3.40 0 0 0
10/09/2018
3.42
 241,730 3.37 3.42 3.33 2,030 0 0.0
07/09/2018
3.37
 83,040 3.40 3.41 3.33 20 0 0.0
06/09/2018
3.40
 63,380 3.41 3.41 3.37 0 0 0
05/09/2018
3.41
 186,950 3.43 3.43 3.22 0 0 0
04/09/2018
3.43
 50,160 3.44 3.45 3.41 0 0 0
31/08/2018
3.44
 84,590 3.45 3.46 3.41 0 0 0
30/08/2018
3.45
 215,510 3.45 3.45 3.42 0 80,260 -0.7
29/08/2018
3.45
 78,310 3.45 3.47 3.42 39,000 8,900 0.3
28/08/2018
3.45
 137,990 3.45 3.46 3.42 100 0 0.0
27/08/2018
3.45
 97,740 3.46 3.47 3.43 0 0 0
24/08/2018
3.46
 98,470 3.45 3.48 3.42 5,000 0 0.0
23/08/2018
3.45
 140,040 3.47 3.49 3.43 0 0 0
22/08/2018
3.47
 251,850 3.40 3.49 3.40 34,030 0 0.3
21/08/2018
3.40
 141,610 3.41 3.42 3.39 30,000 0 0.2
20/08/2018
3.41
 112,920 3.42 3.44 3.28 0 0 0
17/08/2018
3.42
 78,800 3.40 3.43 3.40 3,000 0 0.0
16/08/2018
3.40
 169,870 3.40 3.43 3.35 2,500 0 0.0
15/08/2018
3.40
 376,080 3.39 3.47 3.39 0 0 0
14/08/2018
3.39
 237,910 3.44 3.47 3.39 100 0 0.0
13/08/2018
3.44
 92,310 3.47 3.47 3.42 0 0 0
10/08/2018
3.47
 108,030 3.45 3.48 3.44 0 7,090 -0.1
09/08/2018
3.45
 94,090 3.47 3.48 3.43 0 0 0
08/08/2018
3.47
 122,890 3.47 3.48 3.45 10,000 0 0.1
07/08/2018
3.47
 120,880 3.45 3.47 3.43 0 0 0
06/08/2018
3.45
 58,890 3.45 3.48 3.42 13,010 0 0.1
03/08/2018
3.45
 317,220 3.49 3.49 3.41 990 181,250 -1.5
02/08/2018
3.49
 448,340 3.57 3.57 3.44 0 0 0
01/08/2018
3.57
 154,720 3.60 3.61 3.52 0 0 0
31/07/2018
3.60
 495,490 3.65 3.68 3.54 16,010 0 0.1
30/07/2018
3.65
 738,230 3.61 3.70 3.60 0 0 0
27/07/2018
3.61
 130,160 3.55 3.61 3.53 0 10,000 -0.1
26/07/2018
3.55
 130,210 3.52 3.57 3.52 9,010 0 0.1
25/07/2018
3.52
 240,830 3.57 3.62 3.51 0 0 0
24/07/2018
3.57
 346,100 3.59 3.59 3.53 1,000 166,510 -1.4
23/07/2018
3.59
 401,900 3.61 3.72 3.55 50 0 0.0
20/07/2018
3.61
 91,760 3.62 3.62 3.57 0 500 -0.0
19/07/2018: Cổ tức tiền mặt tỉ lệ: 10%
19/07/2018
3.62
 210,180 3.58 3.64 3.54 850 0 0.0
18/07/2018
3.58
 1,129,210 3.48 3.67 3.45 0 0 0
17/07/2018
3.48
 178,210 3.44 3.48 3.44 5,000 0 0.0
16/07/2018
3.44
 149,340 3.43 3.47 3.44 0 0 0
13/07/2018
3.43
 73,490 3.39 3.43 3.40 0 0 0
12/07/2018
3.39
 31,980 3.39 3.41 3.36 100 0 0.0
11/07/2018
3.39
 202,020 3.43 3.43 3.28 0 0 0
10/07/2018
3.43
 279,720 3.39 3.49 3.43 0 177,560 -1.6
09/07/2018
3.39
 191,610 3.45 3.46 3.39 17,510 160,600 -1.3
06/07/2018
3.45
 239,060 3.35 3.45 3.33 0 0 0
05/07/2018
3.35
 454,840 3.36 3.43 3.35 10 0 0
04/07/2018
3.36
 280,110 3.31 3.36 3.30 0 0 0
03/07/2018
3.31
 570,150 3.41 3.46 3.31 0 318,660 -2.9
02/07/2018
3.41
 204,440 3.42 3.43 3.38 0 2,800 -0.0
29/06/2018
3.42
 70,350 3.50 3.50 3.41 0 0 0
28/06/2018
3.50
 114,100 3.50 3.50 3.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |