CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

6.91
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
(2026-08-18) 		-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)
05/09/2017
4.51
 702,570 4.36 4.60 4.39 120,000 11,500 1.3
01/09/2017
4.36
 626,320 4.30 4.41 4.28 177,000 0 2.1
31/08/2017
4.30
 628,630 4.34 4.41 4.30 39,000 5,550 0.4
30/08/2017
4.34
 410,400 4.41 4.47 4.32 0 5,000 -0.1
29/08/2017
4.41
 1,411,410 4.13 4.41 4.10 50 1,100 -0.0
28/08/2017
4.13
 705,520 4.19 4.23 4.04 5,550 9,520 -0.0
25/08/2017
4.19
 824,490 4.17 4.19 4.06 0 0 0
24/08/2017
4.17
 610,810 4.23 4.25 4.10 0 18,000 -0.2
23/08/2017
4.23
 534,970 4.02 4.23 4.02 100 0 0.0
22/08/2017
4.02
 1,851,910 4.23 4.23 3.95 5,200 290 0.1
21/08/2017
4.23
 1,983,120 4.54 4.60 4.23 0 32,490 -0.4
18/08/2017: Cổ tức tiền mặt tỉ lệ: 8%
18/08/2017
4.54
 756,060 4.54 4.66 4.45 0 0 0
17/08/2017
4.54
 1,623,230 4.82 4.84 4.54 790 0 0.0
16/08/2017
4.82
 1,348,920 4.82 5.00 4.67 32,910 100 0.4
15/08/2017
4.82
 1,461,120 4.82 5.07 4.79 180 12,000 -0.2
14/08/2017
4.82
 1,838,890 4.51 4.82 4.47 0 0 0
11/08/2017
4.51
 1,380,610 4.65 4.72 4.49 300 52,890 -0.7
10/08/2017
4.65
 1,179,380 4.84 4.84 4.60 90 2,500 -0.0
09/08/2017
4.84
 2,522,000 4.54 4.86 4.40 140 27,220 -0.4
08/08/2017
4.54
 1,664,120 4.47 4.70 4.47 40 115,000 -1.5
07/08/2017
4.47
 2,345,710 4.60 4.86 4.47 7,690 100,050 -1.2
04/08/2017
4.60
 1,903,940 4.30 4.60 4.39 7,000 2,930 0.1
03/08/2017
4.30
 1,823,010 4.02 4.30 3.98 30,060 1,120 0.3
02/08/2017
4.02
 2,415,010 3.95 4.16 3.84 330 6,800 -0.1
01/08/2017
3.95
 2,999,330 3.84 4.09 3.91 100 1,300 -0.0
31/07/2017
3.84
 1,950,810 3.60 3.84 3.62 1,000 2,600 -0.0
28/07/2017
3.60
 1,112,560 3.72 3.84 3.60 590 26,040 -0.3
27/07/2017
3.72
 4,023,250 3.49 3.72 3.57 100 7,830 -0.1
26/07/2017
3.49
 1,151,230 3.28 3.49 3.26 210 27,000 -0.3
25/07/2017
3.28
 142,560 3.27 3.28 3.17 140 4,850 -0.0
24/07/2017
3.27
 312,320 3.29 3.29 3.15 22,810 0 0.2
21/07/2017
3.29
 107,820 3.29 3.29 3.27 8,020 0 0.1
20/07/2017
3.29
 240,540 3.28 3.32 3.27 0 0 0
19/07/2017
3.28
 211,480 3.30 3.30 3.27 40,200 50,740 -0.1
18/07/2017
3.30
 142,150 3.28 3.32 3.27 20 0 0.0
17/07/2017
3.28
 202,750 3.33 3.33 3.27 100 5,000 -0.0
14/07/2017
3.33
 336,660 3.35 3.37 3.31 0 13,600 -0.1
13/07/2017
3.35
 499,410 3.36 3.40 3.32 100 6,500 -0.1
12/07/2017
3.36
 173,320 3.37 3.39 3.33 70,200 7,500 0.6
11/07/2017
3.37
 150,610 3.37 3.43 3.32 66,300 0 0.6
10/07/2017
3.37
 115,250 3.39 3.43 3.33 0 1,600 -0.0
07/07/2017
3.39
 434,390 3.37 3.42 3.31 90 0 0.0
06/07/2017
3.37
 73,980 3.43 3.43 3.36 250 0 0.0
05/07/2017
3.43
 384,770 3.41 3.44 3.40 2,300 3,330 -0.0
04/07/2017
3.41
 459,760 3.36 3.42 3.35 0 0 0
03/07/2017
3.36
 427,610 3.31 3.37 3.29 0 2,500 -0.0
30/06/2017
3.31
 379,140 3.29 3.36 3.28 0 0 0
29/06/2017
3.29
 535,160 3.25 3.32 3.22 0 0 0
28/06/2017
3.25
 147,480 3.31 3.31 3.25 0 2,760 -0.0
27/06/2017
3.31
 383,990 3.25 3.31 3.23 0 0 0
26/06/2017
3.25
 245,200 3.31 3.31 3.24 40 0 0.0
23/06/2017
3.31
 294,650 3.29 3.32 3.25 0 39,120 -0.4
22/06/2017
3.29
 329,220 3.32 3.32 3.27 0 41,300 -0.4
21/06/2017
3.32
 169,790 3.37 3.39 3.30 0 0 0
20/06/2017
3.37
 111,020 3.41 3.43 3.33 0 10 -0.0
19/06/2017
3.41
 57,710 3.40 3.45 3.38 0 0 0
16/06/2017
3.40
 102,960 3.44 3.46 3.39 0 49,900 -0.5
15/06/2017
3.44
 537,610 3.43 3.50 3.43 196,000 70,870 1.2
14/06/2017
3.43
 317,500 3.38 3.50 3.38 0 107,440 -1.1
13/06/2017
3.38
 164,510 3.35 3.39 3.32 44,000 0 0.4
12/06/2017
3.35
 197,500 3.36 3.36 3.29 84,970 0 0.8
09/06/2017
3.36
 174,010 3.32 3.36 3.27 13,190 800 0.1
08/06/2017
3.32
 149,700 3.29 3.32 3.27 0 6,500 -0.1
07/06/2017
3.29
 282,840 3.29 3.34 3.25 0 0 0
06/06/2017
3.29
 258,610 3.30 3.30 3.22 0 0 0
05/06/2017
3.30
 130,640 3.38 3.39 3.27 0 0 0
02/06/2017
3.38
 167,500 3.30 3.39 3.22 0 1,470 -0.0
01/06/2017
3.30
 160,530 3.23 3.32 3.22 0 0 0
31/05/2017
3.23
 393,590 3.32 3.43 3.15 0 0 0
30/05/2017
3.32
 745,670 3.39 3.39 3.28 0 23,530 -0.2
29/05/2017
3.39
 278,390 3.44 3.49 3.36 0 0 0
26/05/2017
3.44
 725,220 3.43 3.57 3.43 0 0 0
25/05/2017
3.43
 173,040 3.22 3.43 3.23 0 0 0
24/05/2017
3.22
 422,140 3.34 3.35 3.22 0 0 0
23/05/2017
3.34
 310,670 3.43 3.43 3.34 0 0 0
22/05/2017
3.43
 427,280 3.39 3.46 3.38 0 8,000 -0.1
19/05/2017
3.39
 503,190 3.37 3.46 3.36 0 20,000 -0.2
18/05/2017
3.37
 1,042,640 3.49 3.49 3.37 5,000 283,700 -2.7
17/05/2017
3.49
 913,140 3.65 3.65 3.48 0 283,710 -2.9
16/05/2017
3.65
 1,369,360 3.69 3.74 3.57 475,740 13,000 4.9
15/05/2017
3.69
 698,950 3.57 3.71 3.53 0 4,550 -0.0
12/05/2017
3.57
 1,027,300 3.39 3.60 3.39 0 113,930 -1.1
11/05/2017
3.39
 1,180,100 3.45 3.45 3.34 0 394,580 -3.8
10/05/2017
3.45
 1,121,820 3.50 3.58 3.45 0 232,860 -2.3
09/05/2017
3.50
 752,210 3.40 3.60 3.40 0 61,990 -0.6
08/05/2017
3.40
 1,816,710 3.18 3.40 3.20 0 31,100 -0.3
05/05/2017
3.18
 1,098,130 3.03 3.24 3.03 0 5,000 -0.0
04/05/2017
3.03
 435,320 2.98 3.04 2.97 0 0 0
03/05/2017
2.98
 157,350 2.92 2.98 2.92 0 0 0
28/04/2017
2.92
 145,690 2.98 2.99 2.92 0 700 -0.0
27/04/2017
2.98
 498,120 3.01 3.02 2.94 0 0 0
26/04/2017
3.01
 266,360 2.97 3.04 2.95 3,000 1,750 0.0
25/04/2017
2.97
 646,940 2.94 3.04 2.94 0 350,360 -3.0
24/04/2017
2.94
 368,570 2.85 2.99 2.87 2,500 10,370 -0.1
21/04/2017
2.85
 349,290 2.83 2.86 2.78 0 74,150 -0.6
20/04/2017
2.83
 655,150 2.94 3.01 2.80 25,000 97,080 -0.6
19/04/2017
2.94
 0 2.94 2.94 2.94 0 0 0
18/04/2017
2.94
 0 2.94 2.94 2.94 0 0 0
17/04/2017
2.94
 0 2.94 2.94 2.94 0 0 0
14/04/2017
2.94
 0 2.94 2.94 2.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |