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)
11/02/2015
4.11
 74,650 4.01 4.14 3.98 54,300 5,000 0.6
10/02/2015
4.01
 176,800 4.04 4.07 4.01 54,330 100,000 -0.6
09/02/2015
4.04
 154,580 4.01 4.11 4.01 54,360 100,000 -0.6
06/02/2015
4.01
 44,470 4.01 4.07 4.01 0 0 0
05/02/2015
4.01
 157,260 4.04 4.07 3.95 10,000 60,000 -0.6
04/02/2015
4.04
 56,000 4.04 4.04 4.01 0 0 0
03/02/2015
4.04
 64,490 4.07 4.11 4.04 0 22,100 -0.3
02/02/2015
4.07
 97,620 4.17 4.20 4.07 1,000 47,500 -0.6
30/01/2015
4.17
 92,330 4.23 4.27 4.14 0 0 0
29/01/2015
4.23
 49,860 4.23 4.23 4.20 0 4,570 -0.1
28/01/2015
4.23
 89,540 4.23 4.27 4.20 18,800 24,040 -0.1
27/01/2015
4.23
 115,600 4.27 4.33 4.23 0 18,260 -0.2
26/01/2015
4.27
 59,460 4.30 4.33 4.27 2,000 8,000 -0.1
23/01/2015
4.30
 181,800 4.23 4.33 4.27 53,000 87,700 -0.5
22/01/2015
4.23
 292,990 4.23 4.27 4.20 57,000 130,000 -1.0
21/01/2015
4.23
 91,100 4.30 4.33 4.23 0 61,020 -0.8
20/01/2015
4.30
 53,310 4.30 4.36 4.30 3,000 21,430 -0.2
19/01/2015
4.30
 66,550 4.40 4.43 4.30 15,500 0 0.2
16/01/2015
4.40
 103,700 4.36 4.40 4.33 0 0 0
15/01/2015
4.36
 77,200 4.40 4.43 4.33 0 2,890 -0.0
14/01/2015
4.40
 94,880 4.36 4.43 4.33 0 0 0
13/01/2015
4.36
 198,880 4.33 4.36 4.33 86,180 68,700 0.2
12/01/2015
4.33
 144,170 4.40 4.46 4.33 84,270 0 1.2
09/01/2015
4.40
 131,220 4.40 4.46 4.36 58,160 4,000 0.7
08/01/2015
4.40
 114,480 4.46 4.46 4.40 98,380 0 1.4
07/01/2015
4.46
 125,640 4.43 4.49 4.40 54,270 0 0.8
06/01/2015
4.43
 140,790 4.49 4.49 4.33 54,270 29,000 0.3
05/01/2015
4.49
 271,270 4.33 4.49 4.36 219,270 0 3.0
31/12/2014
4.33
 154,660 4.27 4.43 4.27 45,300 0 0.6
30/12/2014
4.27
 63,780 4.04 4.27 4.01 10,000 0 0.1
29/12/2014
4.04
 118,720 4.14 4.20 4.01 5,000 0 0.1
26/12/2014
4.14
 205,340 4.23 4.23 4.14 2,500 0 0.0
25/12/2014
4.23
 119,990 4.30 4.36 4.23 0 30,000 -0.4
24/12/2014
4.30
 38,380 4.33 4.36 4.30 0 0 0
23/12/2014
4.33
 137,160 4.43 4.43 4.33 0 0 0
22/12/2014
4.43
 166,500 4.52 4.52 4.36 0 0 0
19/12/2014
4.52
 2,198,030 4.46 4.52 4.27 2,108,420 234,240 26.3
18/12/2014
4.46
 95,470 4.33 4.49 4.36 0 5,250 -0.1
17/12/2014
4.33
 520,230 4.49 4.49 4.20 1,900 26,500 -0.3
16/12/2014
4.49
 1,424,140 4.49 4.52 4.46 1,258,120 5,400 17.5
15/12/2014
4.49
 496,580 4.49 4.62 4.49 236,060 0 3.3
12/12/2014
4.49
 224,310 4.46 4.49 4.40 61,060 0 0.8
11/12/2014
4.46
 300,010 4.46 4.49 4.30 208,810 37,920 2.4
10/12/2014
4.46
 550,720 4.27 4.52 4.20 165,000 11,650 2.1
09/12/2014
4.27
 680,860 4.52 4.52 4.23 70,000 164,430 -1.3
08/12/2014
4.52
 640,940 4.68 4.68 4.49 76,000 51,500 0.3
05/12/2014
4.68
 3,111,570 4.43 4.68 4.43 2,009,050 24,800 28.5
04/12/2014
4.43
 1,527,770 4.36 4.49 4.36 1,027,000 27,700 13.9
03/12/2014
4.36
 330,800 4.33 4.40 4.30 15,000 10,000 0.1
02/12/2014
4.33
 116,940 4.36 4.36 4.33 23,000 11,780 0.2
01/12/2014
4.36
 162,960 4.36 4.40 4.33 45,000 0 0.6
28/11/2014
4.36
 765,040 4.27 4.40 4.23 155,000 0 2.1
27/11/2014
4.27
 421,950 4.20 4.27 4.17 5,000 32,600 -0.4
26/11/2014
4.20
 284,540 4.30 4.33 4.20 51,950 0 0.7
25/11/2014
4.30
 276,500 4.20 4.30 4.17 85,650 40,020 0.6
24/11/2014
4.20
 613,760 4.23 4.23 4.14 30,000 0 0.4
21/11/2014
4.23
 435,730 4.30 4.33 4.23 53,500 74,000 -0.3
20/11/2014
4.30
 162,560 4.23 4.33 4.23 0 4,000 -0.1
19/11/2014
4.23
 246,370 4.27 4.33 4.20 0 0 0
18/11/2014
4.27
 435,330 4.36 4.36 4.27 0 36,300 -0.5
17/11/2014
4.36
 213,750 4.33 4.40 4.33 47,500 990 0.6
14/11/2014
4.33
 594,610 4.36 4.40 4.27 40,000 0 0.5
13/11/2014
4.36
 1,216,140 4.43 4.49 4.36 295,000 0 4.1
12/11/2014
4.43
 661,650 4.46 4.46 4.40 11,230 0 0.2
11/11/2014
4.46
 450,430 4.49 4.52 4.46 71,080 6,000 0.9
10/11/2014
4.49
 527,070 4.46 4.56 4.49 212,220 0 3.0
07/11/2014
4.46
 540,120 4.46 4.52 4.43 226,330 0 3.1
06/11/2014
4.46
 1,094,250 4.33 4.49 4.33 750,000 36,000 9.9
05/11/2014
4.33
 513,810 4.36 4.40 4.27 110,000 11,000 1.3
04/11/2014
4.36
 490,200 4.46 4.46 4.36 0 0 0
03/11/2014
4.46
 399,960 4.52 4.59 4.46 0 0 0
31/10/2014
4.52
 849,590 4.43 4.52 4.40 172,000 0 2.4
30/10/2014
4.43
 1,262,700 4.36 4.52 4.33 651,000 19,000 8.8
29/10/2014
4.36
 1,178,330 4.14 4.40 4.20 596,300 10,650 7.9
28/10/2014
4.14
 366,920 4.11 4.17 4.04 0 21,300 -0.0
27/10/2014
4.11
 565,950 4.36 4.36 4.11 0 21,300 -0.3
24/10/2014
4.36
 516,540 4.33 4.43 4.23 7,670 0 0.1
23/10/2014
4.33
 1,387,210 4.36 4.49 4.33 876,310 43,650 11.4
22/10/2014
4.36
 664,190 4.23 4.36 4.23 290,870 21,300 3.6
21/10/2014
4.23
 466,480 4.23 4.27 4.20 200,000 110,250 1.2
20/10/2014
4.23
 346,660 4.14 4.23 4.11 150,000 21,300 1.7
17/10/2014
4.14
 708,480 4.11 4.17 4.01 4,000 42,600 -0.5
16/10/2014
4.11
 1,131,950 4.33 4.33 4.07 0 169,100 -2.2
15/10/2014
4.33
 450,760 4.36 4.40 4.30 0 31,950 -0.4
14/10/2014
4.36
 437,920 4.43 4.46 4.36 0 22,800 -0.3
13/10/2014
4.43
 313,100 4.40 4.49 4.36 13,000 550 0.2
10/10/2014
4.40
 754,710 4.46 4.52 4.40 44,300 10,000 0.5
09/10/2014
4.46
 602,560 4.59 4.62 4.46 0 0 0
08/10/2014
4.59
 685,620 4.68 4.68 4.59 15,000 20,000 -0.1
07/10/2014
4.68
 1,348,080 4.59 4.75 4.59 143,000 0 2.1
06/10/2014
4.59
 890,680 4.49 4.59 4.49 12,490 0 0.2
03/10/2014
4.49
 1,007,350 4.49 4.62 4.49 20,000 43,300 -0.3
02/10/2014
4.49
 926,320 4.46 4.56 4.46 3,000 0 0.0
01/10/2014
4.46
 716,000 4.40 4.56 4.43 10,580 0 0.1
30/09/2014
4.40
 636,100 4.33 4.40 4.30 0 20,830 -0.3
29/09/2014
4.33
 624,460 4.40 4.43 4.33 0 4,000 -0.1
26/09/2014
4.40
 820,440 4.46 4.52 4.40 16,800 0 0.2
25/09/2014
4.46
 602,600 4.49 4.49 4.36 1,000 10,500 -0.1
24/09/2014
4.49
 500,120 4.43 4.56 4.40 1,880 21,260 -0.3
23/09/2014
4.43
 2,007,030 4.33 4.56 4.33 570,000 125,140 6.2

Chính sách bảo mật | Điều khoản sử dụng |