CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

10.10
-0.05
(-0.49%)
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% 54,212,700 -2,757,300 -29.1
9.49
10.90
10.15
2 tháng
(2026-01-19) 		-1 -8.97% 106,808,100 -8,297,300 -88.4
9.49
11.15
10.15
3 tháng
(2025-12-19) 		-0.75 -6.88% 171,329,000 -8,564,500 -91.2
9.49
11.35
10.15
6 tháng
(2025-09-22) 		-3.25 -24.25% 429,151,700 -13,115,000 -148.6
9.49
14.20
10.15
12 tháng
(2025-03-24) 		-1.32 -11.51% 888,961,600 -8,076,600 -94.5
8.67
14.20
10.15
24 tháng
(2024-03-29) 		-2.20 -17.83% 1,521,942,800 -9,048,998 -115.1
8.67
14.20
10.15
36 tháng
(2023-04-04) 		1.23 13.79% 2,196,843,500 -12,564,859 -177.1
8.04
14.20
10.15
60 tháng
(2021-04-14) 		-4.13 -28.90% 4,090,376,800 -1,529,269 123.7
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)
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
22/09/2016
2.79
 142,840 2.77 2.80 2.74 0 0 0
21/09/2016
2.77
 158,040 2.74 2.80 2.73 0 0 0
20/09/2016
2.74
 117,670 2.69 2.84 2.70 0 0 0
19/09/2016
2.69
 213,410 2.70 2.72 2.67 0 78,270 -0.6
16/09/2016
2.70
 221,370 2.70 2.75 2.52 0 82,830 -0.6
15/09/2016
2.70
 267,860 2.86 2.86 2.67 0 63,640 -0.5
14/09/2016
2.86
 98,540 2.88 2.88 2.84 0 43,340 -0.4
13/09/2016
2.88
 1,051,610 2.91 2.93 2.88 0 225,000 -1.9
12/09/2016
2.91
 170,020 2.98 2.98 2.91 0 61,920 -0.5
09/09/2016
2.98
 29,620 3.01 3.01 2.98 0 8,000 -0.1
08/09/2016
3.01
 254,970 2.98 3.01 2.98 0 135,070 -1.1
07/09/2016
2.98
 552,470 2.98 3.05 2.98 20,000 222,830 -1.7
06/09/2016
2.98
 240,220 2.98 3.01 2.98 0 81,480 -0.7
05/09/2016
2.98
 367,300 3.05 3.08 2.98 0 161,350 -1.4
01/09/2016
3.05
 950,100 2.87 3.05 2.87 10,000 0 0.1
31/08/2016
2.87
 112,770 2.91 2.91 2.87 0 0 0
30/08/2016
2.91
 101,870 2.87 2.91 2.87 0 4,980 -0.0
29/08/2016
2.87
 137,040 2.91 2.91 2.87 0 400 -0.0
26/08/2016
2.91
 199,350 2.91 2.94 2.87 20,000 21,400 -0.0
25/08/2016
2.91
 124,550 2.87 2.91 2.84 0 4,500 -0.0
24/08/2016
2.87
 145,480 2.91 2.91 2.84 0 0 0
23/08/2016
2.91
 129,890 2.91 2.91 2.87 0 0 0
22/08/2016
2.91
 166,370 2.94 2.94 2.87 0 0 0
19/08/2016
2.94
 156,160 3.01 3.01 2.94 0 5,000 -0.0
18/08/2016
3.01
 445,870 3.01 3.01 2.94 0 15,000 -0.1
17/08/2016
3.01
 315,000 3.01 3.01 2.98 0 0 0
16/08/2016
3.01
 133,510 3.05 3.05 2.98 0 0 0
15/08/2016
3.05
 69,400 3.05 3.05 2.98 0 11,320 -0.1
12/08/2016
3.05
 237,990 3.08 3.08 3.01 0 4,080 -0.0
11/08/2016
3.08
 106,220 3.05 3.08 3.01 20,000 0 0.2
10/08/2016
3.05
 195,790 3.01 3.05 2.98 0 2,700 -0.0
09/08/2016
3.01
 30,790 2.98 3.01 2.98 0 0 0
08/08/2016
2.98
 254,210 2.98 3.01 2.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |