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)
17/02/2017
3.10
 0 3.10 3.10 3.10 0 0 0
16/02/2017
3.10
 0 3.10 3.10 3.10 0 0 0
15/02/2017
3.10
 0 3.10 3.10 3.10 0 0 0
14/02/2017
3.10
 0 3.10 3.10 3.10 0 0 0
13/02/2017
3.10
 0 3.10 3.10 3.10 0 0 0
10/02/2017
3.10
 0 3.10 3.10 3.10 0 0 0
09/02/2017
3.10
 0 3.10 3.10 3.10 0 0 0
08/02/2017
3.10
 0 3.10 3.10 3.10 0 0 0
07/02/2017
3.10
 0 3.10 3.10 3.10 0 0 0
06/02/2017
3.10
 0 3.10 3.10 3.10 0 0 0
03/02/2017
3.10
 0 3.10 3.10 3.10 0 0 0
02/02/2017
3.10
 0 3.10 3.10 3.10 0 0 0
25/01/2017
3.10
 0 3.10 3.10 3.10 0 0 0
24/01/2017
3.10
 0 3.10 3.10 3.10 0 0 0
23/01/2017
3.10
 0 3.10 3.10 3.10 0 0 0
20/01/2017
3.10
 0 3.10 3.10 3.10 0 0 0
19/01/2017
3.10
 0 3.10 3.10 3.10 0 0 0
18/01/2017
3.10
 0 3.10 3.10 3.10 0 0 0
17/01/2017: Cổ tức tiền mặt tỉ lệ: 100%
17/01/2017
3.10
 0 3.10 3.10 3.10 0 0 0
16/01/2017
3.10
 469,340 3.20 3.23 3.10 10,000 30,000 -0.2
13/01/2017
3.20
 243,270 3.20 3.21 3.17 0 17,000 -0.1
12/01/2017
3.20
 323,690 3.16 3.21 3.16 0 20,000 -0.2
11/01/2017
3.16
 289,530 3.15 3.18 3.15 0 89,880 -0.8
10/01/2017
3.15
 231,200 3.20 3.21 3.15 0 34,500 -0.3
09/01/2017
3.20
 398,880 3.21 3.28 3.17 0 190 -0.0
06/01/2017
3.21
 1,050,210 3.12 3.24 3.16 8,000 80,830 -0.6
05/01/2017
3.12
 454,170 3.04 3.13 3.02 0 24,000 -0.2
04/01/2017
3.04
 206,210 3.03 3.04 3.01 0 36,000 -0.3
03/01/2017
3.03
 376,080 2.88 3.07 2.97 0 0 0
30/12/2016
2.88
 501,280 2.80 2.98 2.88 0 0 0
29/12/2016
2.80
 189,530 2.91 2.93 2.80 0 7,500 -0.1
28/12/2016
2.91
 120,020 2.90 2.94 2.88 0 4,770 -0.0
27/12/2016
2.90
 52,560 2.81 2.91 2.88 0 0 0
26/12/2016
2.81
 141,610 2.94 3.02 2.81 0 0 0
23/12/2016
2.94
 248,960 2.90 2.97 2.88 0 0 0
22/12/2016
2.90
 472,530 2.87 2.95 2.85 3,000 69,000 -0.5
21/12/2016
2.87
 76,900 2.86 2.91 2.86 0 500 -0.0
20/12/2016
2.86
 528,070 2.83 2.86 2.80 0 0 0
19/12/2016
2.83
 318,750 2.91 2.91 2.81 0 0 0
16/12/2016
2.91
 326,960 2.91 2.93 2.80 0 0 0
15/12/2016
2.91
 247,010 2.88 2.93 2.84 0 0 0
14/12/2016
2.88
 257,730 2.91 2.95 2.88 0 0 0
13/12/2016
2.91
 193,630 2.95 2.95 2.88 100 0 0.0
12/12/2016
2.95
 316,530 2.95 2.98 2.88 0 0 0
09/12/2016
2.95
 517,610 2.97 3.06 2.89 0 0 0
08/12/2016
2.97
 431,750 2.86 3.02 2.84 0 0 0
07/12/2016
2.86
 180,060 2.85 2.86 2.80 0 34,000 -0.3
06/12/2016
2.85
 742,690 2.86 2.86 2.79 0 17,100 -0.1
05/12/2016
2.86
 295,940 2.85 2.86 2.79 0 0 0
02/12/2016
2.85
 630,480 2.77 2.87 2.80 0 41,000 -0.3
01/12/2016
2.77
 235,160 2.88 2.91 2.77 0 0 0
30/11/2016
2.88
 229,770 2.85 2.88 2.82 0 0 0
29/11/2016
2.85
 272,000 2.95 2.98 2.85 0 40,000 -0.3
28/11/2016
2.95
 229,210 2.84 2.95 2.84 0 0 0
25/11/2016
2.84
 473,620 3.02 3.02 2.84 0 98,000 -0.8
24/11/2016
3.02
 106,000 3.02 3.02 3.00 0 0 0
23/11/2016
3.02
 77,130 3.02 3.04 2.95 0 0 0
22/11/2016
3.02
 173,860 3.04 3.08 3.02 34,000 0 0.3
21/11/2016
3.04
 165,910 3.10 3.10 3.02 0 0 0
18/11/2016
3.10
 377,750 3.02 3.10 3.02 45,700 0 0.4
17/11/2016
3.02
 425,730 2.99 3.09 2.99 0 0 0
16/11/2016
2.99
 253,340 3.06 3.07 2.99 0 0 0
15/11/2016
3.06
 479,890 3.07 3.08 3.03 0 0 0
14/11/2016
3.07
 215,410 3.17 3.17 3.05 0 0 0
11/11/2016
3.17
 742,900 3.25 3.25 3.02 0 0 0
10/11/2016
3.25
 549,940 3.21 3.28 3.20 0 0 0
09/11/2016
3.21
 241,750 3.23 3.24 3.19 0 9,190 -0.1
08/11/2016
3.23
 891,540 3.28 3.28 3.23 0 0 0
07/11/2016
3.28
 463,890 3.28 3.28 3.23 0 0 0
04/11/2016
3.28
 483,960 3.23 3.30 3.23 0 0 0
03/11/2016
3.23
 373,980 3.22 3.30 3.18 0 0 0
02/11/2016
3.22
 321,600 3.22 3.23 3.21 0 0 0
01/11/2016
3.22
 228,330 3.24 3.25 3.21 0 0 0
31/10/2016
3.24
 316,460 3.28 3.30 3.24 0 56,040 -0.5
28/10/2016
3.28
 895,610 3.25 3.32 3.25 18,010 13,000 0.0
27/10/2016
3.25
 1,235,620 3.15 3.26 3.11 0 0 0
26/10/2016
3.15
 152,350 3.08 3.17 3.08 0 0 0
25/10/2016
3.08
 485,930 3.12 3.14 3.06 0 0 0
24/10/2016
3.12
 293,500 3.16 3.17 3.12 90 0 0.0
21/10/2016
3.16
 176,940 3.18 3.22 3.14 0 0 0
20/10/2016
3.18
 94,180 3.23 3.26 3.14 0 0 0
19/10/2016
3.23
 1,271,640 3.12 3.25 3.14 16,000 0 0.1
18/10/2016
3.12
 235,360 3.08 3.13 3.06 0 0 0
17/10/2016
3.08
 87,200 3.07 3.10 3.03 0 0 0
14/10/2016
3.07
 367,930 3.03 3.14 3.02 50,000 0 0.4
13/10/2016
3.03
 72,770 3.02 3.03 3.02 0 0 0
12/10/2016
3.02
 203,430 3.02 3.03 3.02 40,000 0 0.3
11/10/2016
3.02
 348,360 3.01 3.02 3.01 0 0 0
10/10/2016
3.01
 124,230 3.03 3.04 3.01 1,300 0 0.0
07/10/2016
3.03
 248,710 3.02 3.06 2.99 0 0 0
06/10/2016
3.02
 323,240 3.02 3.06 3.01 0 30 -0.0
05/10/2016
3.02
 180,180 3.01 3.05 2.99 0 0 0
04/10/2016
3.01
 182,690 2.99 3.02 2.98 0 2,500 -0.0
03/10/2016
2.99
 813,250 2.84 3.03 2.99 20,020 7,900 0.1
30/09/2016
2.84
 310,350 2.79 2.94 2.79 0 0 0
29/09/2016
2.79
 102,790 2.82 2.82 2.77 10 0 0
28/09/2016
2.82
 335,950 2.80 2.84 2.80 0 0 0
27/09/2016
2.80
 271,280 2.84 2.84 2.79 0 0 0
26/09/2016
2.84
 100,490 2.88 2.88 2.80 0 10,000 -0.1
23/09/2016: Cổ tức tiền mặt tỉ lệ: 4%
23/09/2016
2.88
 92,520 2.79 2.88 2.83 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |