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
(2025-11-04) 		-0.30 -2.43% 46,180,200 -725,200 -8.7
11.80
12.50
12
2 tháng
(2025-10-06) 		-1.15 -8.71% 151,618,600 -2,102,700 -25.8
11.80
13.75
12
3 tháng
(2025-09-05) 		-0.12 -0.98% 311,273,700 -6,183,100 -88.8
11.80
14.20
12
6 tháng
(2025-06-09) 		1.81 17.71% 554,653,200 2,070,300 20.0
9.95
14.20
12
12 tháng
(2024-12-09) 		0.54 4.68% 850,656,600 1,533,922 8.5
8.67
14.20
12
24 tháng
(2023-12-15) 		2.23 22.68% 1,515,528,200 -2,550,227 -62.4
8.67
14.20
12
36 tháng
(2022-12-20) 		5.05 72.06% 2,168,834,200 -3,271,389 -79.5
6.59
14.20
12
60 tháng
(2020-12-30) 		-0.39 -3.16% 4,223,734,460 8,286,181 233.0
5.06
20.05
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
12.29
 2,629,000 12.09 12.29 12.05 69,700 44,600 0.4
18/02/2025
12.09
 2,606,100 11.88 12.25 11.88 252,500 80,100 2.5
17/02/2025
11.92
 2,172,300 11.92 12.13 11.88 229,200 108,300 1.8
14/02/2025
11.92
 2,032,300 12.05 12.09 11.92 26,700 114,800 -1.3
13/02/2025
12.00
 2,320,400 11.84 12.09 11.80 101,300 105,800 -0.1
12/02/2025
11.84
 2,081,800 11.80 12.05 11.80 138,000 189,700 -0.8
11/02/2025
11.88
 1,553,900 11.96 11.96 11.80 100 141,600 -2.0
10/02/2025
11.92
 3,781,100 11.68 12.09 11.59 173,100 124,600 0.7
07/02/2025
11.68
 3,621,900 11.51 11.92 11.51 357,600 107,100 3.6
06/02/2025
11.51
 2,814,300 11.55 11.76 11.43 109,300 135,100 -0.4
05/02/2025
11.51
 2,088,800 11.63 11.63 11.47 22,800 0 0.3
04/02/2025
11.59
 3,884,500 11.47 11.72 11.47 210,600 19,800 2.7
03/02/2025
11.43
 2,930,100 11.31 11.59 11.22 152,200 33,900 1.6
24/01/2025
11.18
 1,006,900 11.18 11.26 11.06 25,200 0 0.3
23/01/2025
11.10
 550,200 11.10 11.14 11.02 15,300 0 0.2
22/01/2025
11.06
 611,200 11.14 11.14 10.98 21,200 3,400 0.2
21/01/2025
11.10
 330,100 11.22 11.22 11.10 5,000 0 0.1
20/01/2025
11.18
 601,700 11.22 11.26 11.06 14,400 1,000 0.2
17/01/2025
11.18
 676,300 11.14 11.22 11.10 1,700 3,100 -0.0
16/01/2025
11.14
 267,100 11.18 11.26 11.14 10,000 27,200 -0.2
15/01/2025
11.14
 734,500 11.06 11.18 11.02 0 67,100 -0.9
14/01/2025
11.02
 721,000 11.02 11.06 10.98 0 32,300 -0.4
13/01/2025
10.94
 730,300 10.89 11.02 10.81 4,000 5,600 -0.0
10/01/2025
10.94
 1,633,100 11.18 11.26 10.94 8,400 142,176 -1.8
09/01/2025
11.22
 428,100 11.35 11.35 11.18 6,400 25,200 -0.3
08/01/2025
11.35
 689,300 11.18 11.35 11.10 25,900 0 0.4
07/01/2025
11.22
 1,083,100 11.18 11.35 11.18 7,000 47,900 -0.6
06/01/2025
11.18
 1,953,300 11.39 11.43 11.10 57,700 106,000 -0.7
03/01/2025
11.39
 1,197,900 11.59 11.59 11.35 2,600 88,300 -1.2
02/01/2025
11.59
 636,300 11.43 11.59 11.39 0 11,900 -0.2
31/12/2024
11.39
 1,068,100 11.51 11.51 11.35 300 219,600 -3.0
30/12/2024
11.39
 1,108,900 11.43 11.59 11.39 6,400 90,300 -1.2
27/12/2024
11.47
 1,396,600 11.59 11.68 11.47 20,400 16,400 0.1
26/12/2024
11.59
 1,025,200 11.72 11.72 11.55 17,900 43,300 -0.4
25/12/2024
11.68
 3,953,900 11.39 11.88 11.39 292,900 52,600 3.4
24/12/2024
11.39
 1,130,300 11.47 11.59 11.35 60,600 15,964 0.6
23/12/2024
11.47
 1,703,200 11.47 11.68 11.43 3,200 8,700 -0.1
20/12/2024
11.39
 1,972,100 11.22 11.59 11.14 52,000 32,100 0.3
19/12/2024
11.26
 2,137,500 11.14 11.26 11.02 7,000 51,900 -0.6
18/12/2024
11.26
 571,600 11.22 11.31 11.14 0 47,500 -0.6
17/12/2024
11.22
 399,100 11.18 11.26 11.18 0 9,600 -0.1
16/12/2024
11.18
 968,500 11.26 11.35 11.14 6,300 29,900 -0.3
13/12/2024
11.26
 1,303,700 11.22 11.39 11.22 12,920 47,700 -0.5
12/12/2024
11.39
 1,096,600 11.35 11.39 11.26 24,600 60,900 -0.5
11/12/2024
11.31
 1,363,100 11.43 11.47 11.26 1,000 4,500 -0.0
10/12/2024
11.35
 1,068,300 11.55 11.55 11.35 100 18,520 -0.3
09/12/2024
11.51
 3,709,600 11.22 11.68 11.10 158,305 99,900 0.8
06/12/2024
11.14
 1,133,800 11.22 11.31 11.10 29,200 41,000 -0.2
05/12/2024
11.22
 1,275,900 11.10 11.31 11.02 42,600 59,400 -0.2
04/12/2024
11.06
 1,855,700 11.10 11.39 11.06 89,000 33,200 0.8
03/12/2024
11.10
 1,037,800 11.10 11.18 11.02 12,100 16,600 -0.1
02/12/2024
11.10
 1,328,800 11.02 11.22 10.98 502,710 478,110 0.3
29/11/2024
11.02
 668,400 11.02 11.06 10.89 30,700 7,100 0.3
28/11/2024
11.02
 781,800 11.06 11.14 10.98 9,000 17,600 -0.1
27/11/2024
11.06
 804,800 11.06 11.10 10.94 5,300 29,700 -0.3
26/11/2024
11.06
 1,129,100 11.14 11.18 11.06 19,200 35,700 -0.2
25/11/2024
11.14
 1,672,800 10.94 11.18 10.94 52,400 18,000 0.5
22/11/2024
10.94
 1,000,500 10.94 11.02 10.85 38,600 0 0.5
21/11/2024
10.89
 345,300 10.89 10.94 10.85 9,200 13,800 -0.1
20/11/2024
10.85
 1,571,400 10.85 11.02 10.73 41,700 8,600 0.4
19/11/2024
10.85
 506,700 10.85 10.89 10.77 0 400 -0.0
18/11/2024
10.89
 995,100 10.85 10.94 10.69 28,900 0 0.4
15/11/2024
10.85
 1,312,800 10.85 10.94 10.73 500,000 24,300 6.3
14/11/2024
10.94
 764,300 10.94 10.94 10.77 0 29,900 -0.4
13/11/2024
10.94
 873,600 10.85 10.98 10.77 0 22,420 -0.3
12/11/2024
10.94
 922,200 10.94 10.94 10.81 3,100 17,000 -0.2
11/11/2024
10.94
 766,500 10.85 10.94 10.77 19,900 17,600 0.0
08/11/2024
10.85
 1,889,500 11.06 11.10 10.77 54,200 932,900 -11.6
07/11/2024
11.02
 641,000 11.18 11.22 11.02 7,500 1,500 0.1
06/11/2024
11.14
 1,772,800 10.89 11.26 10.81 0 0 0
05/11/2024
10.81
 307,400 10.89 10.89 10.81 0 13,200 -0.2
04/11/2024
10.89
 797,300 10.94 10.94 10.73 1,000 32,600 -0.4
01/11/2024
10.94
 729,300 10.89 10.98 10.81 0 6,100 -0.1
31/10/2024
10.94
 482,400 10.98 10.98 10.89 13,200 800 0.2
30/10/2024
10.94
 771,900 10.94 11.06 10.89 63,500 0 0.8
29/10/2024
10.98
 340,600 10.98 11.10 10.94 0 0 0
28/10/2024
10.94
 425,300 11.02 11.02 10.89 0 6,300 -0.1
25/10/2024
11.02
 965,700 10.85 11.06 10.85 5,900 21,200 -0.2
24/10/2024
10.89
 697,100 11.02 11.06 10.85 300 37,300 -0.5
23/10/2024
11.02
 1,000,100 11.06 11.06 10.89 1,000 36,000 -0.5
22/10/2024
10.94
 1,208,600 11.06 11.14 10.89 800 154,100 -2.1
21/10/2024
11.06
 786,300 11.18 11.31 11.06 1,500 68,600 -0.9
18/10/2024
11.18
 1,341,600 11.26 11.43 11.18 59,800 1,300 0.8
17/10/2024
11.26
 1,805,700 11.31 11.35 11.06 123,700 29,800 1.3
16/10/2024
11.31
 1,719,800 11.43 11.43 11.14 476,600 28,400 6.1
15/10/2024
11.35
 841,600 11.51 11.55 11.26 300,100 6,600 4.1
14/10/2024
11.51
 4,052,400 11.26 11.59 11.14 32,800 90,200 -0.8
11/10/2024
11.26
 704,500 11.26 11.31 11.10 0 2,900 -0.0
10/10/2024
11.26
 1,854,900 11.14 11.31 11.06 0 21,300 -0.3
09/10/2024
11.06
 577,100 10.98 11.10 10.98 0 17,000 -0.2
08/10/2024
11.06
 1,030,700 10.94 11.10 10.94 500,000 6,100 6.6
07/10/2024
10.94
 872,800 10.94 11.06 10.89 212,000 15,000 2.6
04/10/2024
10.89
 1,512,800 10.89 11.10 10.85 26,300 12,500 0.2
03/10/2024
10.98
 1,914,700 11.18 11.22 10.94 4,300 50,000 -0.6
02/10/2024
11.18
 1,627,900 11.26 11.31 11.10 0 900 -0.0
01/10/2024
11.31
 1,687,300 11.22 11.39 11.22 100 18,900 -0.3
30/09/2024
11.26
 1,196,900 11.26 11.26 11.18 0 0 0
27/09/2024
11.26
 1,628,900 11.26 11.35 11.22 286,500 5,300 3.9
26/09/2024: Cổ tức tiền mặt tỉ lệ: 7%
26/09/2024
11.26
 2,524,400 11.39 11.43 11.22 319,200 109,000 2.9
25/09/2024
11.14
 3,233,500 11.06 11.14 10.98 0 18,700 -0.3

Chính sách bảo mật | Điều khoản sử dụng |