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)
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
24/05/2017
3.40
 422,140 3.52 3.54 3.40 0 0 0
23/05/2017
3.52
 310,670 3.61 3.61 3.52 0 0 0
22/05/2017
3.61
 427,280 3.58 3.65 3.56 0 8,000 -0.1
19/05/2017
3.58
 503,190 3.56 3.65 3.54 0 20,000 -0.2
18/05/2017
3.56
 1,042,640 3.68 3.68 3.56 5,000 283,700 -2.7
17/05/2017
3.68
 913,140 3.85 3.85 3.67 0 283,710 -2.9
16/05/2017
3.85
 1,369,360 3.89 3.95 3.76 475,740 13,000 4.9
15/05/2017
3.89
 698,950 3.76 3.91 3.73 0 4,550 -0.0
12/05/2017
3.76
 1,027,300 3.57 3.80 3.58 0 113,930 -1.1
11/05/2017
3.57
 1,180,100 3.64 3.64 3.53 0 394,580 -3.8
10/05/2017
3.64
 1,121,820 3.69 3.78 3.64 0 232,860 -2.3
09/05/2017
3.69
 752,210 3.59 3.80 3.59 0 61,990 -0.6
08/05/2017
3.59
 1,816,710 3.36 3.59 3.37 0 31,100 -0.3
05/05/2017
3.36
 1,098,130 3.20 3.42 3.20 0 5,000 -0.0
04/05/2017
3.20
 435,320 3.14 3.21 3.13 0 0 0
03/05/2017
3.14
 157,350 3.08 3.14 3.08 0 0 0
28/04/2017
3.08
 145,690 3.14 3.16 3.08 0 700 -0.0
27/04/2017
3.14
 498,120 3.17 3.19 3.10 0 0 0
26/04/2017
3.17
 266,360 3.14 3.21 3.12 3,000 1,750 0.0
25/04/2017
3.14
 646,940 3.10 3.21 3.10 0 350,360 -3.0
24/04/2017
3.10
 368,570 3.01 3.15 3.02 2,500 10,370 -0.1
21/04/2017
3.01
 349,290 2.99 3.02 2.94 0 74,150 -0.6
20/04/2017
2.99
 655,150 3.10 3.17 2.95 25,000 97,080 -0.6
19/04/2017
3.10
 0 3.10 3.10 3.10 0 0 0
18/04/2017
3.10
 0 3.10 3.10 3.10 0 0 0
17/04/2017
3.10
 0 3.10 3.10 3.10 0 0 0
14/04/2017
3.10
 0 3.10 3.10 3.10 0 0 0
13/04/2017
3.10
 0 3.10 3.10 3.10 0 0 0
12/04/2017
3.10
 0 3.10 3.10 3.10 0 0 0
11/04/2017
3.10
 0 3.10 3.10 3.10 0 0 0
10/04/2017
3.10
 0 3.10 3.10 3.10 0 0 0
07/04/2017
3.10
 0 3.10 3.10 3.10 0 0 0
05/04/2017
3.10
 0 3.10 3.10 3.10 0 0 0
04/04/2017
3.10
 0 3.10 3.10 3.10 0 0 0
03/04/2017
3.10
 0 3.10 3.10 3.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |