CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

10.15
0.10
(1%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |