CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

6.91
0.03
(0.44%)
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)
15/11/2016
2.90
 479,890 2.91 2.92 2.87 0 0 0
14/11/2016
2.91
 215,410 3.01 3.01 2.89 0 0 0
11/11/2016
3.01
 742,900 3.08 3.08 2.86 0 0 0
10/11/2016
3.08
 549,940 3.04 3.11 3.03 0 0 0
09/11/2016
3.04
 241,750 3.06 3.07 3.03 0 9,190 -0.1
08/11/2016
3.06
 891,540 3.11 3.11 3.06 0 0 0
07/11/2016
3.11
 463,890 3.11 3.11 3.07 0 0 0
04/11/2016
3.11
 483,960 3.06 3.13 3.07 0 0 0
03/11/2016
3.06
 373,980 3.05 3.13 3.01 0 0 0
02/11/2016
3.05
 321,600 3.05 3.06 3.04 0 0 0
01/11/2016
3.05
 228,330 3.07 3.08 3.04 0 0 0
31/10/2016
3.07
 316,460 3.11 3.13 3.07 0 56,040 -0.5
28/10/2016
3.11
 895,610 3.08 3.14 3.08 18,010 13,000 0.0
27/10/2016
3.08
 1,235,620 2.99 3.09 2.95 0 0 0
26/10/2016
2.99
 152,350 2.92 3.00 2.92 0 0 0
25/10/2016
2.92
 485,930 2.96 2.97 2.90 0 0 0
24/10/2016
2.96
 293,500 2.99 3.01 2.95 90 0 0.0
21/10/2016
2.99
 176,940 3.02 3.05 2.97 0 0 0
20/10/2016
3.02
 94,180 3.07 3.09 2.98 0 0 0
19/10/2016
3.07
 1,271,640 2.95 3.08 2.97 16,000 0 0.1
18/10/2016
2.95
 235,360 2.92 2.97 2.90 0 0 0
17/10/2016
2.92
 87,200 2.90 2.94 2.87 0 0 0
14/10/2016
2.90
 367,930 2.87 2.97 2.86 50,000 0 0.4
13/10/2016
2.87
 72,770 2.87 2.87 2.86 0 0 0
12/10/2016
2.87
 203,430 2.87 2.87 2.86 40,000 0 0.3
11/10/2016
2.87
 348,360 2.86 2.87 2.86 0 0 0
10/10/2016
2.86
 124,230 2.87 2.88 2.86 1,300 0 0.0
07/10/2016
2.87
 248,710 2.87 2.90 2.83 0 0 0
06/10/2016
2.87
 323,240 2.86 2.90 2.86 0 30 -0.0
05/10/2016
2.86
 180,180 2.85 2.89 2.83 0 0 0
04/10/2016
2.85
 182,690 2.83 2.87 2.83 0 2,500 -0.0
03/10/2016
2.83
 813,250 2.69 2.87 2.83 20,020 7,900 0.1
30/09/2016
2.69
 310,350 2.64 2.79 2.64 0 0 0
29/09/2016
2.64
 102,790 2.67 2.67 2.62 10 0 0
28/09/2016
2.67
 335,950 2.66 2.69 2.65 0 0 0
27/09/2016
2.66
 271,280 2.69 2.69 2.65 0 0 0
26/09/2016
2.69
 100,490 2.73 2.73 2.66 0 10,000 -0.1
23/09/2016: Cổ tức tiền mặt tỉ lệ: 4%
23/09/2016
2.73
 92,520 2.65 2.73 2.68 0 3,000 -0.0
22/09/2016
2.65
 142,840 2.62 2.65 2.60 0 0 0
21/09/2016
2.62
 158,040 2.60 2.66 2.59 0 0 0
20/09/2016
2.60
 117,670 2.55 2.69 2.56 0 0 0
19/09/2016
2.55
 213,410 2.56 2.57 2.53 0 78,270 -0.6
16/09/2016
2.56
 221,370 2.56 2.61 2.39 0 82,830 -0.6
15/09/2016
2.56
 267,860 2.71 2.71 2.53 0 63,640 -0.5
14/09/2016
2.71
 98,540 2.73 2.73 2.69 0 43,340 -0.4
13/09/2016
2.73
 1,051,610 2.76 2.77 2.73 0 225,000 -1.9
12/09/2016
2.76
 170,020 2.82 2.82 2.76 0 61,920 -0.5
09/09/2016
2.82
 29,620 2.86 2.86 2.82 0 8,000 -0.1
08/09/2016
2.86
 254,970 2.82 2.86 2.82 0 135,070 -1.1
07/09/2016
2.82
 552,470 2.82 2.89 2.82 20,000 222,830 -1.7
06/09/2016
2.82
 240,220 2.82 2.86 2.82 0 81,480 -0.7
05/09/2016
2.82
 367,300 2.89 2.92 2.82 0 161,350 -1.4
01/09/2016
2.89
 950,100 2.72 2.89 2.72 10,000 0 0.1
31/08/2016
2.72
 112,770 2.76 2.76 2.72 0 0 0
30/08/2016
2.76
 101,870 2.72 2.76 2.72 0 4,980 -0.0
29/08/2016
2.72
 137,040 2.76 2.76 2.72 0 400 -0.0
26/08/2016
2.76
 199,350 2.76 2.79 2.72 20,000 21,400 -0.0
25/08/2016
2.76
 124,550 2.72 2.76 2.69 0 4,500 -0.0
24/08/2016
2.72
 145,480 2.76 2.76 2.69 0 0 0
23/08/2016
2.76
 129,890 2.76 2.76 2.72 0 0 0
22/08/2016
2.76
 166,370 2.79 2.79 2.72 0 0 0
19/08/2016
2.79
 156,160 2.86 2.86 2.79 0 5,000 -0.0
18/08/2016
2.86
 445,870 2.86 2.86 2.79 0 15,000 -0.1
17/08/2016
2.86
 315,000 2.86 2.86 2.82 0 0 0
16/08/2016
2.86
 133,510 2.89 2.89 2.82 0 0 0
15/08/2016
2.89
 69,400 2.89 2.89 2.82 0 11,320 -0.1
12/08/2016
2.89
 237,990 2.92 2.92 2.86 0 4,080 -0.0
11/08/2016
2.92
 106,220 2.89 2.92 2.86 20,000 0 0.2
10/08/2016
2.89
 195,790 2.86 2.89 2.82 0 2,700 -0.0
09/08/2016
2.86
 30,790 2.82 2.86 2.82 0 0 0
08/08/2016
2.82
 254,210 2.82 2.86 2.79 0 0 0
05/08/2016
2.82
 305,330 2.86 2.86 2.79 0 0 0
04/08/2016
2.86
 258,300 2.86 2.89 2.82 39,000 0 0.3
03/08/2016
2.86
 203,870 2.86 2.89 2.82 10,000 0 0.1
02/08/2016
2.86
 488,900 2.92 2.92 2.86 10,000 120,500 -1.0
01/08/2016
2.92
 73,140 2.92 2.92 2.89 15,000 0 0.1
29/07/2016
2.92
 1,149,000 2.92 2.95 2.89 515,520 0 4.5
28/07/2016
2.92
 1,290,800 2.92 2.95 2.89 0 58,000 -0.5
27/07/2016
2.92
 166,840 2.92 2.95 2.92 0 0 0
26/07/2016
2.92
 696,730 2.92 2.95 2.92 200,000 13,600 1.6
25/07/2016
2.92
 415,980 2.99 2.99 2.92 0 200 -0.0
22/07/2016
2.99
 1,177,690 2.99 2.99 2.92 0 70,000 -0.6
21/07/2016
2.99
 519,710 2.99 3.02 2.95 4,000 0 0.0
20/07/2016
2.99
 197,240 3.02 3.02 2.99 1,000 0 0.0
19/07/2016
3.02
 816,690 3.02 3.05 2.99 207,460 0 1.9
18/07/2016
3.02
 610,380 2.99 3.05 2.99 0 0 0
15/07/2016
2.99
 1,387,060 3.02 3.05 2.99 0 0 0
14/07/2016
3.02
 989,860 3.02 3.09 3.02 184,000 5,000 1.6
13/07/2016
3.02
 745,450 3.02 3.05 3.02 216,210 24,370 1.7
12/07/2016
3.02
 607,800 3.05 3.05 2.99 10,000 0 0.1
11/07/2016
3.05
 1,680,810 3.02 3.09 2.99 156,320 16,980 1.3
08/07/2016
3.02
 787,220 3.02 3.05 2.95 53,050 0 0.5
07/07/2016
3.02
 1,809,470 2.95 3.05 2.95 20,000 19,650 0.0
06/07/2016
2.95
 550,880 2.95 2.99 2.92 0 30,760 -0.3
05/07/2016
2.95
 794,000 2.92 2.99 2.92 30,000 0 0.3
04/07/2016
2.92
 512,890 2.95 2.95 2.92 300 20,030 -0.2
01/07/2016
2.95
 576,520 2.92 2.95 2.92 0 0 0
30/06/2016
2.92
 482,860 2.95 2.99 2.92 0 0 0
29/06/2016
2.95
 704,480 2.89 2.99 2.92 7,000 0 0.1
28/06/2016
2.89
 602,580 2.89 2.95 2.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |