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
(2026-02-11) 		-0.55 -5.19% 52,211,000 -1,744,600 -18.2
9.49
10.90
10.15
2 tháng
(2026-01-12) 		-0.95 -8.64% 123,970,700 -9,194,800 -98.0
9.49
11.35
10.15
3 tháng
(2025-12-15) 		-0.70 -6.51% 176,178,900 -8,888,500 -94.4
9.49
11.35
10.15
6 tháng
(2025-09-15) 		-3.64 -26.59% 475,025,000 -16,076,500 -193.8
9.49
14.20
10.15
12 tháng
(2025-03-18) 		-2.45 -19.59% 914,683,500 -9,310,199 -111.8
8.67
14.20
10.15
24 tháng
(2024-03-25) 		-2.11 -17.33% 1,533,334,500 -9,671,598 -123.3
8.67
14.20
10.15
36 tháng
(2023-03-29) 		1.73 20.87% 2,204,735,300 -13,056,657 -182.7
8.04
14.20
10.15
60 tháng
(2021-04-08) 		-4.98 -33.11% 4,103,454,100 -2,177,769 110.6
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)
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
15/07/2015
3.72
 508,630 3.85 3.85 3.72 0 50,000 -0.6
14/07/2015
3.85
 502,070 3.85 3.88 3.79 39,400 4,000 0.4
13/07/2015
3.85
 636,430 3.88 3.91 3.82 135,000 0 1.6
10/07/2015
3.88
 1,301,680 3.72 3.95 3.75 40,420 0 0.5
09/07/2015
3.72
 1,082,650 3.69 3.79 3.69 59,130 803,960 -8.6
08/07/2015
3.69
 1,675,850 3.85 3.88 3.69 59,830 1,569,150 -17.5
07/07/2015
3.85
 681,820 3.82 3.88 3.79 59,130 47,890 0.1
06/07/2015
3.82
 268,050 3.75 3.85 3.75 59,130 0 0.7
03/07/2015
3.75
 314,590 3.75 3.85 3.72 220 2,150 -0.0
02/07/2015
3.75
 186,410 3.66 3.79 3.66 59,130 700 0.7
01/07/2015
3.66
 262,340 3.75 3.79 3.66 59,130 0 0.7
30/06/2015
3.75
 249,750 3.72 3.82 3.69 526,384 496,964 0.3
29/06/2015
3.72
 161,110 3.72 3.72 3.66 47,660 31,660 0.2
26/06/2015
3.72
 62,150 3.72 3.75 3.72 1,000 0 0.0
25/06/2015
3.72
 188,200 3.79 3.79 3.72 0 60 -0.0
24/06/2015
3.79
 90,620 3.75 3.79 3.72 20,080 0 0.2
23/06/2015
3.75
 122,100 3.79 3.82 3.75 19,290 0 0.2
22/06/2015
3.79
 122,730 3.85 3.85 3.75 54,300 0 0.6
19/06/2015
3.85
 961,960 3.79 3.85 3.72 874,550 128,420 8.9
18/06/2015
3.79
 189,240 3.72 3.79 3.69 54,330 0 0.6
17/06/2015
3.72
 443,040 3.75 3.79 3.66 54,330 0 0.6
16/06/2015
3.75
 544,260 3.88 3.88 3.75 180,050 2,050 2.1
15/06/2015
3.88
 407,460 3.85 3.95 3.82 37,700 870 0.4
12/06/2015
3.85
 351,790 3.85 3.95 3.79 6,300 0 0.1
11/06/2015
3.85
 1,409,090 3.63 3.85 3.66 0 0 0
10/06/2015
3.63
 210,670 3.66 3.66 3.63 0 0 0
09/06/2015
3.66
 281,180 3.72 3.72 3.66 0 5,000 -0.1
08/06/2015
3.72
 474,170 3.72 3.79 3.72 88,000 100 1.0
05/06/2015
3.72
 544,560 3.66 3.79 3.69 0 0 0
04/06/2015
3.66
 273,610 3.63 3.69 3.59 5,000 0 0.1
03/06/2015
3.63
 317,640 3.63 3.69 3.59 20,180 0 0.2
02/06/2015
3.63
 247,840 3.69 3.72 3.63 54,240 0 0.6
01/06/2015
3.69
 283,640 3.69 3.79 3.69 55,040 15,000 0.5
29/05/2015
3.69
 559,840 3.66 3.85 3.69 66,950 0 0.8
28/05/2015
3.66
 550,940 3.63 3.72 3.63 94,150 60,000 0.4
27/05/2015
3.63
 245,000 3.63 3.66 3.59 54,150 8,000 0.5
26/05/2015
3.63
 333,910 3.56 3.72 3.56 55,350 1,650 0.6

Chính sách bảo mật | Điều khoản sử dụng |