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)
22/09/2014
4.33
 2,003,910 4.56 4.56 4.33 52,400 81,290 -0.4
19/09/2014
4.56
 6,114,570 4.52 4.59 4.49 5,548,220 1,004,630 64.5
18/09/2014
4.52
 870,130 4.62 4.72 4.49 0 0 0
17/09/2014
4.62
 1,310,120 4.68 4.72 4.59 0 0 0
16/09/2014
4.68
 1,544,260 4.72 4.72 4.59 462,840 20 6.7
15/09/2014
4.72
 4,371,220 4.75 4.84 4.72 956,780 31,600 13.8
12/09/2014
4.75
 2,167,680 4.75 4.75 4.62 14,200 0 0.2
11/09/2014
4.75
 1,646,060 4.78 4.78 4.65 32,800 0 0.5
10/09/2014
4.78
 1,546,440 4.68 4.78 4.52 59,900 60,000 0.0
09/09/2014
4.68
 5,660,060 4.94 4.94 4.62 119,000 1,000 1.8
08/09/2014
4.94
 3,629,330 5.00 5.00 4.91 500,000 2,700 7.7
05/09/2014
5.00
 1,569,350 4.94 5.04 4.94 18,290 0 0.3
04/09/2014
4.94
 2,712,790 4.97 4.97 4.88 64,320 15,200 0.8
03/09/2014
4.97
 4,706,550 4.81 5.07 4.81 130,000 0 2.0
29/08/2014
4.81
 3,400,070 4.75 4.84 4.72 222,800 5,000 3.3
28/08/2014
4.75
 2,126,760 4.81 4.81 4.72 25,000 17,600 0.1
27/08/2014
4.81
 2,213,130 4.65 4.88 4.68 80,000 81,200 -0.0
26/08/2014
4.65
 1,850,250 4.68 4.72 4.56 25,000 100,310 -1.1
25/08/2014
4.68
 7,352,700 4.84 4.88 4.65 317,200 0 4.7
22/08/2014
4.84
 2,327,380 4.75 4.91 4.78 26,300 26,000 0.0
21/08/2014
4.75
 2,057,690 4.75 4.88 4.72 0 214,830 -3.2
20/08/2014
4.75
 1,721,390 4.75 4.78 4.68 500 0 0.0
19/08/2014
4.75
 1,871,780 4.81 4.84 4.72 0 9,500 -0.1
18/08/2014
4.81
 1,443,020 4.81 4.88 4.81 19,000 12,100 0.1
15/08/2014
4.81
 2,263,430 4.65 4.84 4.65 33,400 0 0.5
14/08/2014
4.65
 1,366,480 4.72 4.75 4.62 6,000 15,480 -0.1
13/08/2014
4.72
 2,266,740 4.68 4.75 4.65 0 20 -0.0
12/08/2014
4.68
 2,065,340 4.75 4.75 4.59 0 31,630 -0.5
11/08/2014
4.75
 1,813,660 4.68 4.75 4.62 35,000 0 0.5
08/08/2014
4.68
 2,048,230 4.68 4.72 4.62 152,120 7,000 2.1
07/08/2014
4.68
 2,549,270 4.52 4.72 4.49 77,000 98,900 -0.3
06/08/2014
4.52
 3,322,890 4.43 4.59 4.43 13,800 184,700 -2.4
05/08/2014
4.43
 2,592,260 4.40 4.49 4.40 55,000 86,940 -0.4
04/08/2014
4.40
 4,505,890 4.27 4.43 4.20 150,000 36,160 1.6
01/08/2014
4.27
 1,368,560 4.20 4.30 4.14 4,300 4,000 0.0
31/07/2014
4.20
 1,190,790 4.11 4.23 4.11 168,970 0 2.2
30/07/2014
4.11
 948,270 4.17 4.20 4.11 20,600 0 0.3
29/07/2014
4.17
 1,604,940 4.11 4.17 4.07 369,520 1,400 4.7
28/07/2014
4.11
 1,842,240 4.23 4.23 4.04 5,500 1,940 0.0
25/07/2014
4.23
 2,092,250 4.33 4.33 4.23 18,000 0 0.2
24/07/2014
4.33
 1,394,840 4.23 4.33 4.20 205,760 0 2.8
23/07/2014
4.23
 643,480 4.23 4.27 4.20 6,500 0 0.1
22/07/2014
4.23
 2,342,660 4.30 4.30 4.17 0 0 0
21/07/2014
4.30
 1,136,160 4.36 4.40 4.23 185,430 4,180 2.4
18/07/2014
4.36
 1,038,290 4.36 4.40 4.30 22,000 0 0.3
17/07/2014
4.36
 2,902,830 4.14 4.40 4.11 248,910 8,010 3.1
16/07/2014
4.14
 1,566,840 4.17 4.27 4.14 60,890 0 0.8
15/07/2014
4.17
 1,027,100 4.11 4.17 4.11 0 28,600 -0.4
14/07/2014
4.11
 870,590 4.04 4.11 3.98 169,590 30,900 1.8
11/07/2014: Cổ tức tiền mặt tỉ lệ: 6%
11/07/2014
4.04
 2,080,000 4.04 4.14 4.01 7,650 2,000 0.1
10/07/2014
4.04
 2,814,140 4.16 4.20 3.98 177,140 17,500 2.1
09/07/2014
4.16
 1,482,240 4.20 4.23 4.16 31,500 21,000 0.1
08/07/2014
4.20
 3,543,180 4.04 4.23 4.04 38,000 225,250 -2.5
07/07/2014
4.04
 2,174,000 4.01 4.10 3.98 220,700 0 2.9
04/07/2014
4.01
 1,709,010 4.01 4.07 3.98 20,000 0 0.3
03/07/2014
4.01
 2,677,870 3.95 4.07 3.95 10,000 20,510 -0.1
02/07/2014
3.95
 2,670,320 3.86 3.98 3.89 30 10,000 -0.1
01/07/2014
3.86
 1,674,150 3.83 3.92 3.83 0 21,000 -0.3
30/06/2014
3.83
 1,328,160 3.86 3.86 3.80 15,700 16,800 -0.0
27/06/2014
3.86
 1,525,860 3.83 3.89 3.80 503,980 0 6.3
26/06/2014
3.83
 2,742,080 3.80 3.92 3.80 682,000 0 8.6
25/06/2014
3.80
 1,561,570 3.77 3.86 3.74 5,900 2,000 0.0
24/06/2014
3.77
 1,219,070 3.74 3.77 3.67 15,000 0 0.2
23/06/2014
3.74
 1,705,530 3.83 3.83 3.71 12,400 5,010 0.1
20/06/2014
3.83
 1,628,630 3.83 3.86 3.74 4,600 29,000 -0.3
19/06/2014
3.83
 2,147,580 3.89 3.89 3.71 0 217,000 -2.7
18/06/2014
3.89
 2,216,730 3.83 3.98 3.86 199,820 0 2.5
17/06/2014
3.83
 1,660,350 3.83 3.89 3.80 20,000 0 0.3
16/06/2014
3.83
 1,912,190 3.89 3.89 3.77 18,300 93,800 -0.9
13/06/2014
3.89
 1,090,840 3.86 3.92 3.83 0 5,100 -0.1
12/06/2014
3.86
 2,283,580 3.83 3.92 3.83 0 15,000 -0.2
11/06/2014
3.83
 1,543,220 3.74 3.86 3.74 10 14,100 -0.2
10/06/2014
3.74
 2,078,530 3.74 3.86 3.74 0 7,000 -0.1
09/06/2014
3.74
 3,089,960 3.77 3.89 3.64 54,100 0 0.7
06/06/2014
3.77
 1,338,180 3.71 3.77 3.67 13,300 13,000 0.0
05/06/2014
3.71
 1,130,180 3.67 3.77 3.58 0 0 0
04/06/2014
3.67
 2,405,230 3.64 3.80 3.58 192,700 0 2.3
03/06/2014
3.64
 1,862,960 3.58 3.74 3.61 0 19,170 -0.2
02/06/2014
3.58
 3,792,090 3.83 3.86 3.58 16,640 0 0.2
30/05/2014
3.83
 4,043,940 3.98 3.98 3.77 17,860 390,500 -4.7
29/05/2014
3.98
 3,544,510 4.26 4.26 3.98 0 59,980 -0.8
28/05/2014
4.26
 3,600,410 4.04 4.26 4.04 185,000 11,000 2.3
27/05/2014
4.04
 4,477,990 3.80 4.04 3.86 0 10,000 -0.1
26/05/2014
3.80
 1,754,620 3.74 3.83 3.64 1,000 130,000 -1.6
23/05/2014
3.74
 2,699,960 3.77 3.77 3.64 10,000 114,130 -1.3
22/05/2014
3.77
 3,290,040 3.83 3.92 3.71 892,000 829,100 0.9
21/05/2014
3.83
 3,816,780 3.58 3.83 3.52 1,185,210 680,000 6.2
20/05/2014
3.58
 3,236,820 3.37 3.58 3.31 22,300 65,000 -0.5
19/05/2014
3.37
 2,068,590 3.31 3.49 3.25 1,500 15,000 -0.1
16/05/2014
3.31
 1,857,760 3.09 3.31 3.12 762,530 25,000 7.9
15/05/2014
3.09
 1,958,080 3.18 3.31 2.97 382,000 0 3.9
14/05/2014
3.18
 1,609,200 3.00 3.18 3.00 9,220 0 0.1
13/05/2014
3.00
 2,226,370 3.15 3.15 2.94 740,000 12,100 7.3
12/05/2014
3.15
 1,498,550 3.37 3.37 3.15 6,100 0 0.1
09/05/2014
3.37
 2,199,730 3.28 3.37 3.15 387,850 92,000 3.2
08/05/2014
3.28
 2,570,710 3.49 3.49 3.28 219,000 0 2.3
07/05/2014
3.49
 790,580 3.58 3.64 3.49 900 15,000 -0.2
06/05/2014
3.58
 2,202,040 3.55 3.58 3.31 1,700 156,850 -1.7
05/05/2014
3.55
 1,747,070 3.80 3.86 3.55 10,000 3,400 0.1
29/04/2014
3.80
 1,493,190 3.67 3.83 3.64 15,000 1,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |