CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

7.18
-0.02
(-0.28%)
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
(2026-07-01) 		-1.91 -20.97% 39,550,600 1,098,042 0
6.69
9.11
7.18
2 tháng
(2026-06-01) 		-1.96 -21.43% 56,020,000 947,776 0
6.69
9.20
7.18
3 tháng
(2026-05-04) 		-2.51 -25.88% 85,124,000 -1,004,991 0
6.69
9.71
7.18
6 tháng
(2026-02-02) 		-2.85 -28.32% 230,017,500 -3,261,997 -22.9
6.69
10.33
7.18
12 tháng
(2025-08-05) 		-3.09 -30% 813,936,900 -9,666,597 -93.1
6.69
13.46
7.18
24 tháng
(2024-08-12) 		-3.14 -30.34% 1,339,113,000 -7,574,395 -74.8
6.69
13.46
7.18
36 tháng
(2023-08-16) 		-3.73 -34.13% 2,056,188,900 -12,211,324 -154.9
6.69
13.46
7.18
60 tháng
(2021-08-26) 		-6.31 -46.70% 3,673,584,300 -3,014,666 99.3
4.80
19
7.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2025
12.46
 4,386,500 12.22 12.56 12.13 830,800 86,100 9.7
09/10/2025
12.08
 4,345,800 12.32 12.32 11.94 0 0 0
08/10/2025
12.13
 4,499,900 12.41 12.41 12.04 4,000 547,500 -7.0
07/10/2025
12.22
 3,667,900 12.60 12.60 12.18 3,000 445,900 -5.8
06/10/2025
12.51
 5,228,200 12.08 12.56 12.08 517,400 80,800 5.7
03/10/2025
11.99
 7,696,500 12.41 12.60 11.99 1,418,600 1,382,800 0.4
02/10/2025
12.41
 6,460,000 13.03 13.03 12.37 218,700 39,900 2.3
01/10/2025
12.89
 2,688,500 12.79 13.08 12.75 143,100 525,400 -5.2
30/09/2025
12.79
 6,642,900 13.12 13.12 12.56 185,700 230,200 -0.6
29/09/2025
13.12
 3,989,100 13.50 13.55 13.08 13,200 682,400 -9.4
26/09/2025
13.46
 14,407,900 13.41 13.88 13.17 623,900 544,300 1.2
25/09/2025
13.31
 6,466,500 13.27 13.60 13.17 154,500 860,900 -10.0
24/09/2025
13.27
 4,997,300 12.79 13.27 12.65 210,700 58,700 2.1
23/09/2025
12.75
 2,582,800 12.89 12.94 12.70 193,200 219,300 -0.4
22/09/2025
12.70
 6,739,900 13.12 13.17 12.65 738,000 559,800 2.3
19/09/2025
13.17
 3,229,300 13.36 13.36 12.98 5,800 1,055,800 -14.6
18/09/2025
13.22
 4,355,700 13.03 13.36 12.89 238,900 332,300 -1.4
17/09/2025
12.89
 5,604,700 13.41 13.46 12.89 989,100 95,500 12.4
16/09/2025: Cổ tức tiền mặt tỉ lệ: 5%
Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67)
16/09/2025
13.36
 17,728,100 13.84 13.88 12.98 443,300 772,000 -4.9
15/09/2025
12.97
 21,014,300 12.78 13.09 12.62 1,485,000 3,568,700 -33.9
12/09/2025
12.39
 20,328,100 11.65 12.39 11.57 540,500 1,404,000 -13.1
11/09/2025
11.61
 3,765,100 11.65 11.69 11.30 296,600 644,200 -5.1
10/09/2025
11.65
 2,808,000 11.84 11.84 11.57 13,000 793,800 -11.7
09/09/2025
11.73
 4,568,400 11.34 11.77 11.34 955,600 470,500 7.2
08/09/2025
11.34
 5,451,300 11.45 11.61 11.30 957,500 224,000 10.8
05/09/2025
11.53
 8,130,700 11.84 12.00 11.53 1,305,600 746,400 8.4
04/09/2025
11.84
 8,125,300 12.04 12.31 11.84 733,800 125,200 9.5
03/09/2025
11.92
 8,407,400 11.69 12.00 11.61 1,759,300 1,126,600 9.4
29/08/2025
11.61
 6,278,800 11.49 11.69 11.26 1,895,000 21,700 27.6
28/08/2025
11.45
 4,946,700 11.22 11.49 11.10 425,000 170,100 0
27/08/2025
11.22
 8,423,900 10.60 11.22 10.52 4,602,300 517,000 57.6
26/08/2025
10.52
 2,427,000 10.21 10.52 10.21 24,000 29,900 -0.1
25/08/2025
10.21
 3,460,500 10.48 10.64 10.17 29,600 134,000 -1.4
22/08/2025
10.44
 7,442,400 10.95 10.95 10.29 432,100 1,135,900 -9.7
21/08/2025
10.99
 6,609,500 11.38 11.38 10.91 32,600 1,315,200 -18.3
20/08/2025
11.26
 7,731,800 11.65 11.65 10.99 316,400 458,900 -2.2
19/08/2025
11.61
 13,663,400 11.53 11.92 11.53 1,142,400 779,400 5.5
18/08/2025
11.41
 7,238,900 11.06 11.49 11.06 940,700 321,900 9.1
15/08/2025
10.99
 6,092,300 11.30 11.30 10.91 232,400 169,700 0.9
14/08/2025
11.26
 4,070,900 11.49 11.53 11.18 1,100 537,200 -7.8
13/08/2025
11.38
 9,054,500 10.99 11.41 10.91 1,149,000 99,900 15.1
12/08/2025
10.91
 4,588,700 11.18 11.18 10.67 95,600 672,700 -8.1
11/08/2025
11.14
 5,112,500 10.91 11.26 10.87 503,200 275,900 3.2
08/08/2025
10.83
 5,258,900 11.03 11.06 10.64 40,300 682,900 -9.0
07/08/2025
10.87
 5,226,100 10.60 10.87 10.44 736,000 0 10.1
06/08/2025
10.48
 2,241,000 10.32 10.48 10.29 245,200 82,300 2.2
05/08/2025
10.29
 5,659,100 10.44 10.64 10.13 483,700 507,600 -0.3
04/08/2025
10.36
 1,687,400 10.21 10.40 10.21 151,200 58,600 1.2
01/08/2025
10.25
 2,820,800 10.36 10.44 10.21 31,000 391,300 -4.8
31/07/2025
10.32
 2,895,600 10.40 10.52 10.17 103,300 581,700 -6.4
30/07/2025
10.25
 2,544,800 10.32 10.44 10.13 10,400 595,400 -7.7
29/07/2025
10.25
 8,355,500 10.91 10.91 10.25 698,700 592,700 1.4
28/07/2025
10.71
 7,153,100 10.36 10.83 10.32 566,300 429,100 1.8
25/07/2025
10.29
 3,850,600 10.36 10.40 10.25 657,800 43,600 8.1
24/07/2025
10.29
 3,292,900 10.36 10.40 10.21 53,000 341,500 -3.8
23/07/2025
10.32
 3,740,200 10.29 10.52 10.29 151,800 149,000 0.0
22/07/2025
10.29
 3,498,400 10.17 10.29 10.09 980,700 44,000 12.3
21/07/2025
10.21
 4,330,900 10.36 10.44 10.17 558,600 279,000 3.7
18/07/2025
10.21
 5,946,100 10.36 10.60 10.21 209,000 270,000 -0.8
17/07/2025
10.29
 5,030,200 10.32 10.48 10.17 245,600 237,100 0.1
16/07/2025
10.13
 3,662,400 10.05 10.36 10.05 262,600 31,200 3.0
15/07/2025
10.09
 4,704,800 10.25 10.44 10.09 90,800 633,300 -7.2
14/07/2025
10.21
 3,769,900 9.90 10.21 9.82 972,400 155,200 10.5
11/07/2025
9.90
 2,579,500 10.01 10.09 9.90 547,800 77,900 0
10/07/2025
9.97
 3,073,700 10.13 10.21 9.90 235,900 184,900 0
09/07/2025
10.09
 3,082,800 10.13 10.13 10.01 115,700 272,200 0
08/07/2025
10.09
 4,210,200 9.90 10.17 9.86 861,200 273,100 7.5
07/07/2025
9.86
 1,600,700 9.90 9.93 9.78 153,000 88,500 0.8
04/07/2025
9.78
 1,418,800 9.74 9.86 9.74 165,800 33,800 1.7
03/07/2025
9.74
 2,214,300 9.78 9.90 9.66 19,100 287,500 -3.4
02/07/2025
9.90
 1,979,700 9.70 9.97 9.70 241,200 169,900 0.9
01/07/2025
9.74
 1,619,200 9.78 9.86 9.66 40,000 33,600 0.1
30/06/2025
9.74
 867,300 9.86 9.86 9.70 20,600 188,800 -2.1
27/06/2025
9.78
 2,456,400 9.66 9.82 9.66 298,200 50,000 3.1
26/06/2025
9.66
 1,025,600 9.62 9.74 9.58 82,600 29,000 0.7
25/06/2025
9.62
 2,299,600 9.78 9.82 9.58 0 0 0
24/06/2025
9.70
 1,453,300 9.78 9.78 9.62 4,600 34,900 -0.4
23/06/2025
9.70
 1,479,300 9.54 9.74 9.43 142,100 700 1.7
20/06/2025
9.62
 1,136,400 9.58 9.62 9.43 0 309,700 -3.8
19/06/2025
9.58
 613,900 9.58 9.66 9.51 400 70,300 -0.9
18/06/2025
9.58
 1,216,700 9.58 9.78 9.54 35,900 6,600 0.4
17/06/2025
9.58
 756,000 9.66 9.66 9.51 28,900 27,200 0.0
16/06/2025
9.54
 990,100 9.27 9.58 9.27 19,500 15,500 0.0
13/06/2025
9.43
 2,683,400 9.51 9.62 9.23 13,500 142,700 -1.6
12/06/2025
9.58
 1,184,900 9.54 9.66 9.54 79,300 21,200 0.7
11/06/2025
9.54
 1,338,300 9.66 9.66 9.51 22,100 48,900 -0.3
10/06/2025
9.66
 842,100 9.66 9.70 9.54 800 133,700 -1.6
09/06/2025
9.70
 1,914,100 9.82 9.82 9.47 99,500 39,900 0.7
06/06/2025
9.82
 1,983,000 9.97 9.97 9.74 0 332,800 -4.2
05/06/2025
9.93
 2,579,700 9.97 10.25 9.90 232,200 142,700 1.2
04/06/2025
9.97
 1,453,300 10.01 10.05 9.93 144,900 57,300 1.1
03/06/2025
9.97
 2,119,200 10.21 10.21 9.97 3,000 231,800 -3.0
02/06/2025
10.13
 3,540,500 9.90 10.25 9.90 195,500 212,300 -0.2
30/05/2025
9.90
 2,215,100 9.90 10.01 9.82 70,400 301,700 -2.9
29/05/2025
9.86
 2,123,900 9.90 10.05 9.78 144,300 91,500 0.7
28/05/2025
9.78
 2,812,800 9.97 10.05 9.78 62,200 256,300 -2.5
27/05/2025
9.90
 3,733,700 9.70 9.97 9.58 74,700 229,300 -2.0
26/05/2025
9.66
 2,651,600 9.35 9.70 9.19 254,600 203,300 0.7
23/05/2025
9.39
 847,000 9.43 9.47 9.31 100 30,500 -0.4
22/05/2025
9.39
 1,367,700 9.43 9.54 9.39 63,700 44,800 0

Chính sách bảo mật | Điều khoản sử dụng |