CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

10.15
0
(0%)
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
(2026-02-23) 		-0.60 -5.58% 53,064,000 -2,864,200 -30.2
9.49
10.90
10.15
2 tháng
(2026-01-19) 		-1 -8.97% 105,659,400 -8,404,200 -89.4
9.49
11.15
10.15
3 tháng
(2025-12-18) 		-0.80 -7.31% 171,894,000 -8,710,800 -92.7
9.49
11.35
10.15
6 tháng
(2025-09-19) 		-3.75 -26.98% 431,232,300 -14,271,900 -164.2
9.49
14.20
10.15
12 tháng
(2025-03-24) 		-1.32 -11.51% 887,812,900 -8,183,500 -95.6
8.67
14.20
10.15
24 tháng
(2024-03-28) 		-2.40 -19.11% 1,527,183,700 -9,173,898 -116.6
8.67
14.20
10.15
36 tháng
(2023-04-03) 		1.29 14.60% 2,203,237,800 -12,790,959 -179.9
8.04
14.20
10.15
60 tháng
(2021-04-13) 		-4.10 -28.77% 4,094,136,600 -1,637,169 122.6
5.06
20.05
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2017
3.54
 173,320 3.56 3.57 3.51 70,200 7,500 0.6
11/07/2017
3.56
 150,610 3.56 3.61 3.50 66,300 0 0.6
10/07/2017
3.56
 115,250 3.58 3.61 3.52 0 1,600 -0.0
07/07/2017
3.58
 434,390 3.56 3.61 3.50 90 0 0.0
06/07/2017
3.56
 73,980 3.61 3.62 3.55 250 0 0.0
05/07/2017
3.61
 384,770 3.60 3.63 3.59 2,300 3,330 -0.0
04/07/2017
3.60
 459,760 3.55 3.61 3.54 0 0 0
03/07/2017
3.55
 427,610 3.50 3.56 3.47 0 2,500 -0.0
30/06/2017
3.50
 379,140 3.47 3.54 3.46 0 0 0
29/06/2017
3.47
 535,160 3.43 3.50 3.39 0 0 0
28/06/2017
3.43
 147,480 3.50 3.50 3.43 0 2,760 -0.0
27/06/2017
3.50
 383,990 3.43 3.50 3.41 0 0 0
26/06/2017
3.43
 245,200 3.49 3.49 3.42 40 0 0.0
23/06/2017
3.49
 294,650 3.47 3.50 3.43 0 39,120 -0.4
22/06/2017
3.47
 329,220 3.50 3.50 3.45 0 41,300 -0.4
21/06/2017
3.50
 169,790 3.56 3.58 3.48 0 0 0
20/06/2017
3.56
 111,020 3.60 3.61 3.52 0 10 -0.0
19/06/2017
3.60
 57,710 3.59 3.64 3.56 0 0 0
16/06/2017
3.59
 102,960 3.63 3.65 3.58 0 49,900 -0.5
15/06/2017
3.63
 537,610 3.61 3.69 3.61 196,000 70,870 1.2
14/06/2017
3.61
 317,500 3.57 3.69 3.57 0 107,440 -1.1
13/06/2017
3.57
 164,510 3.53 3.58 3.50 44,000 0 0.4
12/06/2017
3.53
 197,500 3.54 3.54 3.47 84,970 0 0.8
09/06/2017
3.54
 174,010 3.50 3.54 3.45 13,190 800 0.1
08/06/2017
3.50
 149,700 3.47 3.50 3.45 0 6,500 -0.1
07/06/2017
3.47
 282,840 3.47 3.52 3.43 0 0 0
06/06/2017
3.47
 258,610 3.48 3.48 3.40 0 0 0
05/06/2017
3.48
 130,640 3.57 3.58 3.45 0 0 0
02/06/2017
3.57
 167,500 3.48 3.58 3.39 0 1,470 -0.0
01/06/2017
3.48
 160,530 3.41 3.50 3.39 0 0 0
31/05/2017
3.41
 393,590 3.50 3.61 3.32 0 0 0
30/05/2017
3.50
 745,670 3.58 3.58 3.46 0 23,530 -0.2
29/05/2017
3.58
 278,390 3.63 3.68 3.54 0 0 0
26/05/2017
3.63
 725,220 3.61 3.76 3.61 0 0 0
25/05/2017
3.61
 173,040 3.40 3.61 3.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |