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)
03/12/2015
2.84
 244,210 2.87 2.87 2.80 0 60,510 -0.5
02/12/2015
2.87
 242,870 2.84 2.91 2.84 10,000 40,340 -0.3
01/12/2015
2.84
 212,430 2.87 2.91 2.84 0 60,540 -0.5
30/11/2015
2.87
 571,400 2.87 2.98 2.84 3,000 0 0.0
27/11/2015
2.87
 430,290 2.94 2.98 2.84 0 60,570 -0.5
26/11/2015
2.94
 352,990 2.91 3.01 2.91 0 5,000 -0.0
25/11/2015
2.91
 438,860 2.98 2.98 2.91 0 62,440 -0.5
24/11/2015
2.98
 539,170 3.08 3.08 2.98 0 0 0
23/11/2015
3.08
 554,090 3.05 3.12 3.05 100 0 0.0
20/11/2015
3.05
 862,640 2.87 3.05 2.91 20,000 0 0.2
19/11/2015
2.87
 334,690 2.91 2.94 2.87 0 43,530 -0.4
18/11/2015
2.91
 327,670 2.98 2.98 2.87 0 33,750 -0.3
17/11/2015
2.98
 468,900 2.94 2.98 2.91 200 66,020 -0.6
16/11/2015
2.94
 191,360 2.94 2.98 2.87 0 0 0
13/11/2015
2.94
 272,270 2.94 2.98 2.91 0 0 0
12/11/2015
2.94
 322,710 2.94 2.94 2.87 0 0 0
11/11/2015
2.94
 521,540 3.05 3.05 2.91 5,700 10,000 -0.0
10/11/2015
3.05
 268,510 3.05 3.12 2.98 600 15,000 -0.1
09/11/2015
3.05
 170,730 3.12 3.12 3.05 20,230 6,500 0.1
06/11/2015
3.12
 271,560 3.15 3.15 3.05 0 12,170 -0.1
05/11/2015
3.15
 158,430 3.15 3.15 3.12 0 6,600 -0.1
04/11/2015
3.15
 301,550 3.15 3.19 3.12 38,240 0 0.3
03/11/2015
3.15
 467,650 3.01 3.15 3.05 152,880 19,460 1.2
02/11/2015
3.01
 307,850 3.05 3.08 3.01 0 10,640 -0.1
30/10/2015
3.05
 218,790 3.08 3.12 3.05 0 14,000 -0.1
29/10/2015
3.08
 378,700 3.08 3.12 3.01 0 25,000 -0.2
28/10/2015
3.08
 307,060 3.08 3.15 3.08 0 15,120 -0.1
27/10/2015
3.08
 402,290 3.15 3.15 3.08 0 0 0
26/10/2015
3.15
 218,970 3.15 3.22 3.12 63,720 0 0.6
23/10/2015
3.15
 420,860 3.22 3.22 3.15 5,000 0 0.0
22/10/2015
3.22
 1,102,210 3.15 3.22 3.08 50,240 606,640 -5.0
21/10/2015
3.15
 665,190 3.29 3.29 3.15 0 225,130 -2.1
20/10/2015
3.29
 371,160 3.40 3.40 3.29 0 247,400 -2.3
19/10/2015
3.40
 142,840 3.40 3.43 3.36 840 0 0.0
16/10/2015
3.40
 580,190 3.40 3.47 3.36 0 12,000 -0.1
15/10/2015
3.40
 500,850 3.40 3.43 3.33 20,220 0 0.2
14/10/2015
3.40
 596,150 3.43 3.50 3.36 60,630 0 0.6
13/10/2015
3.43
 351,940 3.43 3.47 3.40 60,860 0 0.6
12/10/2015
3.43
 442,130 3.47 3.50 3.40 60,660 0 0.6
09/10/2015
3.47
 840,560 3.54 3.57 3.43 65,660 0 0.7
08/10/2015
3.54
 1,831,680 3.36 3.54 3.33 710,800 100 7.1
07/10/2015
3.36
 1,479,510 3.26 3.47 3.22 581,390 0 5.5
06/10/2015
3.26
 1,358,600 3.05 3.26 3.08 417,220 302,000 1.0
05/10/2015
3.05
 1,243,990 3.01 3.08 2.94 467,540 103,000 3.1
02/10/2015
3.01
 427,190 3.08 3.08 2.98 0 165,460 -1.4
01/10/2015
3.08
 110,180 3.08 3.12 3.05 300 0 0.0
30/09/2015
3.08
 218,120 3.12 3.12 3.05 3,300 150,000 -1.3
29/09/2015
3.12
 329,670 3.12 3.12 3.01 19,000 6,000 0.1
28/09/2015
3.12
 216,140 3.12 3.19 3.08 300 0 0.0
25/09/2015
3.12
 293,200 3.15 3.19 3.08 0 100,000 -0.9
24/09/2015
3.15
 566,050 3.19 3.22 3.08 10,000 330,000 -2.9
23/09/2015
3.19
 631,240 3.15 3.22 3.12 200 180,000 -1.6
22/09/2015
3.15
 1,093,620 3.05 3.19 3.05 6,530 203,250 -1.8
21/09/2015
3.05
 211,780 3.05 3.08 3.01 42,550 30,880 0.1
18/09/2015
3.05
 508,630 2.98 3.05 3.01 200,660 0 1.7
17/09/2015
2.98
 90,310 3.01 3.05 2.94 0 0 0
16/09/2015
3.01
 341,070 2.91 3.05 2.98 0 0 0
15/09/2015
2.91
 222,640 2.94 2.98 2.87 0 119,340 -1.0
14/09/2015
2.94
 276,350 3.01 3.01 2.91 600 790 -0.0
11/09/2015
3.01
 168,150 3.05 3.08 3.01 0 19,890 -0.2
10/09/2015
3.05
 347,310 2.98 3.08 2.98 0 0 0
09/09/2015
2.98
 282,260 2.98 3.05 2.98 13,000 2,000 0.1
08/09/2015
2.98
 230,290 2.98 3.05 2.98 700 19,890 -0.2
07/09/2015
2.98
 192,900 3.01 3.05 2.98 8,400 20,000 -0.1
04/09/2015
3.01
 168,450 3.05 3.08 3.01 0 0 0
03/09/2015
3.05
 336,880 3.08 3.15 2.98 15,000 103,450 -0.8
01/09/2015
3.08
 553,970 2.98 3.15 2.98 0 0 0
31/08/2015
2.98
 372,940 3.05 3.05 2.98 2,000 79,600 -0.7
28/08/2015
3.05
 370,540 3.01 3.08 3.01 8,000 21,800 -0.1
27/08/2015
3.01
 491,680 3.01 3.12 3.01 0 124,780 -1.1
26/08/2015
3.01
 634,960 2.91 3.05 2.84 5,000 228,570 -1.9
25/08/2015: Cổ tức tiền mặt tỉ lệ: 8%
25/08/2015
2.91
 900,650 3.05 3.12 2.87 29,100 141,480 -0.9
24/08/2015
3.05
 1,348,290 3.27 3.27 3.05 62,000 111,150 -0.5
21/08/2015
3.27
 584,820 3.37 3.37 3.18 0 109,350 -1.1
20/08/2015
3.37
 439,990 3.43 3.46 3.34 0 299,520 -3.1
19/08/2015
3.43
 418,370 3.40 3.46 3.37 0 0 0
18/08/2015
3.40
 283,100 3.40 3.43 3.37 0 19,880 -0.2
17/08/2015
3.40
 339,460 3.43 3.46 3.30 0 0 0
14/08/2015
3.43
 239,780 3.46 3.50 3.40 0 59,640 -0.6
13/08/2015
3.46
 451,660 3.50 3.53 3.37 0 79,520 -0.9
12/08/2015
3.50
 825,320 3.50 3.59 3.46 23,580 800 0.2
11/08/2015
3.50
 376,930 3.50 3.53 3.46 0 0 0
10/08/2015
3.50
 218,720 3.50 3.50 3.46 0 0 0
07/08/2015
3.50
 329,990 3.53 3.53 3.46 0 0 0
06/08/2015
3.53
 132,960 3.53 3.56 3.50 0 0 0
05/08/2015
3.53
 460,730 3.46 3.56 3.46 151,850 0 1.7
04/08/2015
3.46
 300,910 3.46 3.53 3.43 0 0 0
03/08/2015
3.46
 322,720 3.50 3.53 3.43 0 15,000 -0.2
31/07/2015
3.50
 407,310 3.59 3.59 3.50 3,400 4,000 -0.0
30/07/2015
3.59
 379,710 3.53 3.59 3.50 100,340 0 1.1
29/07/2015
3.53
 206,490 3.50 3.56 3.50 500 0 0.0
28/07/2015
3.50
 1,648,290 3.50 3.63 3.43 0 953,830 -10.5
27/07/2015
3.50
 767,420 3.40 3.50 3.40 181,310 429,110 -2.7
24/07/2015
3.40
 979,550 3.50 3.53 3.37 8,000 633,570 -6.7
23/07/2015
3.50
 931,150 3.53 3.59 3.46 0 791,000 -8.7
22/07/2015
3.53
 952,800 3.59 3.59 3.50 59,160 836,820 -8.5
21/07/2015
3.59
 1,474,770 3.63 3.63 3.46 19,720 1,086,400 -11.7
20/07/2015
3.63
 1,381,090 3.72 3.75 3.50 39,440 1,086,400 -11.8
17/07/2015
3.72
 642,610 3.72 3.79 3.72 60,660 550,700 -5.7
16/07/2015
3.72
 525,650 3.72 3.79 3.69 59,100 366,200 -3.6

Chính sách bảo mật | Điều khoản sử dụng |