CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

9.56
-0.07
(-0.73%)
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
(2026-05-20) 		-0.16 -1.63% 24,856,400 -541,280 0
9.35
9.82
9.56
2 tháng
(2026-04-20) 		-0.82 -7.85% 53,002,300 -2,945,453 0
9.35
10.45
9.56
3 tháng
(2026-03-23) 		-0.42 -4.18% 108,694,500 -1,441,453 7.7
9.35
10.70
9.56
6 tháng
(2025-12-22) 		-1.37 -12.45% 279,301,700 -9,767,953 -80.9
9.35
11.35
9.56
12 tháng
(2025-06-24) 		-0.61 -5.93% 866,715,500 -8,764,153 -72.8
9.35
14.20
9.56
24 tháng
(2024-07-01) 		-1.94 -16.78% 1,393,264,800 -9,010,951 -80.9
8.67
14.20
9.56
36 tháng
(2023-07-05) 		-0.26 -2.65% 2,107,249,500 -15,067,480 -185.5
8.04
14.20
9.56
60 tháng
(2021-07-15) 		-3.28 -25.40% 3,842,790,100 -3,628,622 112.5
5.06
20.05
9.56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/05/2015
3.56
 145,920 3.56 3.59 3.50 10,000 0 0.1
22/05/2015
3.56
 119,540 3.56 3.59 3.46 53,880 5,350 0.5
21/05/2015
3.56
 298,610 3.50 3.56 3.46 40,940 37,000 0.0
20/05/2015
3.50
 242,230 3.34 3.56 3.34 17,960 0 0.2
19/05/2015
3.34
 142,790 3.30 3.40 3.34 32,970 5,000 0.3
18/05/2015
3.30
 318,790 3.46 3.46 3.30 0 58,500 -0.6
15/05/2015
3.46
 288,690 3.50 3.53 3.43 0 24,500 -0.3
14/05/2015
3.50
 71,190 3.50 3.53 3.46 15,000 0 0.2
13/05/2015
3.50
 103,320 3.56 3.56 3.50 10,650 0 0.1
12/05/2015
3.56
 183,460 3.56 3.56 3.46 32,790 54,040 -0.2
11/05/2015
3.56
 185,920 3.59 3.66 3.53 76,650 13,000 0.7
08/05/2015
3.59
 271,770 3.46 3.63 3.46 73,910 0 0.8
07/05/2015
3.46
 266,680 3.46 3.53 3.43 53,910 35,000 0.2
06/05/2015
3.46
 493,350 3.46 3.53 3.43 53,910 70,000 -0.2
05/05/2015
3.46
 454,960 3.43 3.56 3.30 53,850 0 0.6
04/05/2015
3.43
 422,400 3.69 3.75 3.43 92,880 0 1.0
27/04/2015
3.69
 124,720 3.75 3.79 3.69 53,820 0 0.6
24/04/2015
3.75
 236,060 3.69 3.79 3.72 53,820 0 0.6
23/04/2015
3.69
 211,490 3.69 3.75 3.66 53,820 1,000 0.6
22/04/2015
3.69
 177,220 3.66 3.72 3.66 53,820 0 0.6
21/04/2015
3.66
 371,570 3.69 3.75 3.66 83,820 0 1.0
20/04/2015
3.69
 579,710 3.79 3.79 3.69 59,890 350,000 -3.3
17/04/2015
3.79
 303,170 3.85 3.85 3.79 64,570 0 0.8
16/04/2015
3.85
 463,760 3.85 3.91 3.79 151,120 1,530 1.8
15/04/2015
3.85
 539,100 3.72 3.88 3.69 175,210 0 2.1
14/04/2015
3.72
 400,120 3.82 3.82 3.72 97,040 10 1.1
13/04/2015
3.82
 460,730 3.95 3.95 3.79 1,640 0 0.0
10/04/2015
3.95
 1,281,320 3.72 3.98 3.75 249,200 19,000 2.8
09/04/2015
3.72
 1,062,170 3.50 3.72 3.46 16,610 328,040 -3.5
08/04/2015
3.50
 266,730 3.53 3.59 3.46 19,990 162,360 -1.6
07/04/2015
3.53
 253,280 3.46 3.53 3.40 800 128,160 -1.4
06/04/2015
3.46
 137,930 3.56 3.56 3.46 0 72,160 -0.8
03/04/2015
3.56
 196,480 3.53 3.56 3.50 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |