CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

6.91
0.03
(0.44%)
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
(2026-08-18) 		-0.37 -5.10% 34,383,000 40,200 3.0
6.77
10.80
6.91
2 tháng
(2026-07-20) 		-0.44 -6.01% 86,514,100 954,800 9.3
6.69
10.80
6.91
3 tháng
(2026-06-19) 		-2.18 -24.06% 109,303,600 973,200 9.3
6.69
10.80
6.91
6 tháng
(2026-03-23) 		-2.64 -27.76% 224,796,900 -255,100 -2.5
6.45
10.80
6.91
12 tháng
(2025-09-22) 		-5.82 -45.82% 672,629,500 -12,860,800 -146.9
6.45
13.46
6.91
24 tháng
(2024-09-27) 		-3.79 -35.55% 1,390,337,400 -4,517,480 -69.1
5.31
13.46
6.91
36 tháng
(2023-10-03) 		-2.10 -23.36% 2,113,835,600 -9,063,098 -148.0
4.51
13.46
6.91
60 tháng
(2021-10-13) 		-8.97 -56.59% 3,604,162,700 -1,742,292 51.6
3.54
19
6.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2015
2.82
 230,290 2.82 2.89 2.82 700 19,890 -0.2
07/09/2015
2.82
 192,900 2.86 2.89 2.82 8,400 20,000 -0.1
04/09/2015
2.86
 168,450 2.89 2.92 2.86 0 0 0
03/09/2015
2.89
 336,880 2.92 2.99 2.82 15,000 103,450 -0.8
01/09/2015
2.92
 553,970 2.82 2.99 2.82 0 0 0
31/08/2015
2.82
 372,940 2.89 2.89 2.82 2,000 79,600 -0.7
28/08/2015
2.89
 370,540 2.86 2.92 2.86 8,000 21,800 -0.1
27/08/2015
2.86
 491,680 2.86 2.95 2.86 0 124,780 -1.1
26/08/2015
2.86
 634,960 2.76 2.89 2.69 5,000 228,570 -1.9
25/08/2015: Cổ tức tiền mặt tỉ lệ: 8%
25/08/2015
2.76
 900,650 2.89 2.95 2.72 29,100 141,480 -0.9
24/08/2015
2.89
 1,348,290 3.10 3.10 2.89 62,000 111,150 -0.5
21/08/2015
3.10
 584,820 3.19 3.19 3.01 0 109,350 -1.1
20/08/2015
3.19
 439,990 3.25 3.28 3.16 0 299,520 -3.1
19/08/2015
3.25
 418,370 3.22 3.28 3.19 0 0 0
18/08/2015
3.22
 283,100 3.22 3.25 3.19 0 19,880 -0.2
17/08/2015
3.22
 339,460 3.25 3.28 3.13 0 0 0
14/08/2015
3.25
 239,780 3.28 3.31 3.22 0 59,640 -0.6
13/08/2015
3.28
 451,660 3.31 3.34 3.19 0 79,520 -0.9
12/08/2015
3.31
 825,320 3.31 3.41 3.28 23,580 800 0.2
11/08/2015
3.31
 376,930 3.31 3.34 3.28 0 0 0
10/08/2015
3.31
 218,720 3.31 3.31 3.28 0 0 0
07/08/2015
3.31
 329,990 3.34 3.34 3.28 0 0 0
06/08/2015
3.34
 132,960 3.34 3.37 3.31 0 0 0
05/08/2015
3.34
 460,730 3.28 3.37 3.28 151,850 0 1.7
04/08/2015
3.28
 300,910 3.28 3.34 3.25 0 0 0
03/08/2015
3.28
 322,720 3.31 3.34 3.25 0 15,000 -0.2
31/07/2015
3.31
 407,310 3.41 3.41 3.31 3,400 4,000 -0.0
30/07/2015
3.41
 379,710 3.34 3.41 3.31 100,340 0 1.1
29/07/2015
3.34
 206,490 3.31 3.37 3.31 500 0 0.0
28/07/2015
3.31
 1,648,290 3.31 3.44 3.25 0 953,830 -10.5
27/07/2015
3.31
 767,420 3.22 3.31 3.22 181,310 429,110 -2.7
24/07/2015
3.22
 979,550 3.31 3.34 3.19 8,000 633,570 -6.7
23/07/2015
3.31
 931,150 3.34 3.41 3.28 0 791,000 -8.7
22/07/2015
3.34
 952,800 3.41 3.41 3.31 59,160 836,820 -8.5
21/07/2015
3.41
 1,474,770 3.44 3.44 3.28 19,720 1,086,400 -11.7
20/07/2015
3.44
 1,381,090 3.53 3.56 3.31 39,440 1,086,400 -11.8
17/07/2015
3.53
 642,610 3.53 3.59 3.53 60,660 550,700 -5.7
16/07/2015
3.53
 525,650 3.53 3.59 3.50 59,100 366,200 -3.6
15/07/2015
3.53
 508,630 3.65 3.65 3.53 0 50,000 -0.6
14/07/2015
3.65
 502,070 3.65 3.68 3.59 39,400 4,000 0.4
13/07/2015
3.65
 636,430 3.68 3.71 3.62 135,000 0 1.6
10/07/2015
3.68
 1,301,680 3.53 3.74 3.56 40,420 0 0.5
09/07/2015
3.53
 1,082,650 3.50 3.59 3.50 59,130 803,960 -8.6
08/07/2015
3.50
 1,675,850 3.65 3.68 3.50 59,830 1,569,150 -17.5
07/07/2015
3.65
 681,820 3.62 3.68 3.59 59,130 47,890 0.1
06/07/2015
3.62
 268,050 3.56 3.65 3.56 59,130 0 0.7
03/07/2015
3.56
 314,590 3.56 3.65 3.53 220 2,150 -0.0
02/07/2015
3.56
 186,410 3.47 3.59 3.47 59,130 700 0.7
01/07/2015
3.47
 262,340 3.56 3.59 3.47 59,130 0 0.7
30/06/2015
3.56
 249,750 3.53 3.62 3.50 526,384 496,964 0.3
29/06/2015
3.53
 161,110 3.53 3.53 3.47 47,660 31,660 0.2
26/06/2015
3.53
 62,150 3.53 3.56 3.53 1,000 0 0.0
25/06/2015
3.53
 188,200 3.59 3.59 3.53 0 60 -0.0
24/06/2015
3.59
 90,620 3.56 3.59 3.53 20,080 0 0.2
23/06/2015
3.56
 122,100 3.59 3.62 3.56 19,290 0 0.2
22/06/2015
3.59
 122,730 3.65 3.65 3.56 54,300 0 0.6
19/06/2015
3.65
 961,960 3.59 3.65 3.53 874,550 128,420 8.9
18/06/2015
3.59
 189,240 3.53 3.59 3.50 54,330 0 0.6
17/06/2015
3.53
 443,040 3.56 3.59 3.47 54,330 0 0.6
16/06/2015
3.56
 544,260 3.68 3.68 3.56 180,050 2,050 2.1
15/06/2015
3.68
 407,460 3.65 3.74 3.62 37,700 870 0.4
12/06/2015
3.65
 351,790 3.65 3.74 3.59 6,300 0 0.1
11/06/2015
3.65
 1,409,090 3.44 3.65 3.47 0 0 0
10/06/2015
3.44
 210,670 3.47 3.47 3.44 0 0 0
09/06/2015
3.47
 281,180 3.53 3.53 3.47 0 5,000 -0.1
08/06/2015
3.53
 474,170 3.53 3.59 3.53 88,000 100 1.0
05/06/2015
3.53
 544,560 3.47 3.59 3.50 0 0 0
04/06/2015
3.47
 273,610 3.44 3.50 3.41 5,000 0 0.1
03/06/2015
3.44
 317,640 3.44 3.50 3.41 20,180 0 0.2
02/06/2015
3.44
 247,840 3.50 3.53 3.44 54,240 0 0.6
01/06/2015
3.50
 283,640 3.50 3.59 3.50 55,040 15,000 0.5
29/05/2015
3.50
 559,840 3.47 3.65 3.50 66,950 0 0.8
28/05/2015
3.47
 550,940 3.44 3.53 3.44 94,150 60,000 0.4
27/05/2015
3.44
 245,000 3.44 3.47 3.41 54,150 8,000 0.5
26/05/2015
3.44
 333,910 3.37 3.53 3.37 55,350 1,650 0.6
25/05/2015
3.37
 145,920 3.37 3.41 3.31 10,000 0 0.1
22/05/2015
3.37
 119,540 3.37 3.41 3.28 53,880 5,350 0.5
21/05/2015
3.37
 298,610 3.31 3.37 3.28 40,940 37,000 0.0
20/05/2015
3.31
 242,230 3.16 3.37 3.16 17,960 0 0.2
19/05/2015
3.16
 142,790 3.13 3.22 3.16 32,970 5,000 0.3
18/05/2015
3.13
 318,790 3.28 3.28 3.13 0 58,500 -0.6
15/05/2015
3.28
 288,690 3.31 3.34 3.25 0 24,500 -0.3
14/05/2015
3.31
 71,190 3.31 3.34 3.28 15,000 0 0.2
13/05/2015
3.31
 103,320 3.37 3.37 3.31 10,650 0 0.1
12/05/2015
3.37
 183,460 3.37 3.37 3.28 32,790 54,040 -0.2
11/05/2015
3.37
 185,920 3.41 3.47 3.34 76,650 13,000 0.7
08/05/2015
3.41
 271,770 3.28 3.44 3.28 73,910 0 0.8
07/05/2015
3.28
 266,680 3.28 3.34 3.25 53,910 35,000 0.2
06/05/2015
3.28
 493,350 3.28 3.34 3.25 53,910 70,000 -0.2
05/05/2015
3.28
 454,960 3.25 3.37 3.13 53,850 0 0.6
04/05/2015
3.25
 422,400 3.50 3.56 3.25 92,880 0 1.0
27/04/2015
3.50
 124,720 3.56 3.59 3.50 53,820 0 0.6
24/04/2015
3.56
 236,060 3.50 3.59 3.53 53,820 0 0.6
23/04/2015
3.50
 211,490 3.50 3.56 3.47 53,820 1,000 0.6
22/04/2015
3.50
 177,220 3.47 3.53 3.47 53,820 0 0.6
21/04/2015
3.47
 371,570 3.50 3.56 3.47 83,820 0 1.0
20/04/2015
3.50
 579,710 3.59 3.59 3.50 59,890 350,000 -3.3
17/04/2015
3.59
 303,170 3.65 3.65 3.59 64,570 0 0.8
16/04/2015
3.65
 463,760 3.65 3.71 3.59 151,120 1,530 1.8
15/04/2015
3.65
 539,100 3.53 3.68 3.50 175,210 0 2.1

Chính sách bảo mật | Điều khoản sử dụng |