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
(2026-08-17) 		0.09 1.32% 60,661,400 964,700 10.4
6.81
10.80
6.88
2 tháng
(2026-07-20) 		0.09 1.32% 102,916,500 1,127,300 11.1
6.81
10.80
6.88
3 tháng
(2026-06-18) 		0.45 6.92% 150,493,500 1,705,700 17.2
6.45
10.80
6.88
6 tháng
(2026-03-20) 		0.45 6.92% 289,806,700 273,400 -0.2
6.45
10.80
6.88
12 tháng
(2025-09-22) 		0.45 6.92% 625,322,000 -2,901,200 -44.2
6.45
15.11
6.88
24 tháng
(2024-09-26) 		1.59 30.04% 1,275,254,600 3,507,850 6.7
5.31
15.11
6.88
36 tháng
(2023-10-02) 		-0.52 -7.01% 1,883,194,900 -1,191,900 -90.2
4.51
15.40
6.88
60 tháng
(2021-10-12) 		-8.56 -55.37% 3,261,307,200 8,494,104 128.6
3.54
19
6.88
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2025
11.09
 12,069,100 11.37 11.61 10.99 5,400 1,700 0.0
09/12/2025
11.56
 2,043,000 11.28 11.56 11.04 9,800 29,200 -0.2
08/12/2025
11.23
 1,125,400 11.42 11.42 11.23 6,400 32,500 -0.3
05/12/2025
11.32
 2,194,400 11.42 11.70 11.32 100 13,000 -0.2
04/12/2025
11.37
 1,692,400 11.47 11.47 11.37 24,200 20,000 0.1
03/12/2025
11.42
 1,814,600 11.23 11.42 11.18 49,700 28,400 0.3
02/12/2025
11.23
 1,442,900 11.18 11.28 11.09 600 100,300 -1.2
01/12/2025
11.18
 1,207,800 11.28 11.32 11.18 400 3,800 -0.0
28/11/2025
11.28
 1,584,500 11.32 11.37 11.23 24,600 15,900 0.1
27/11/2025
11.32
 1,195,200 11.37 11.47 11.32 8,800 114,200 -1.3
26/11/2025
11.37
 1,954,100 11.23 11.37 11.23 1,300 80,800 -0.9
25/11/2025
11.18
 3,709,800 11.47 11.51 11.18 7,500 342,100 -4.0
24/11/2025
11.47
 1,844,400 11.56 11.70 11.47 1,700 485,400 -5.9
21/11/2025
11.56
 1,826,700 11.56 11.75 11.51 150,100 57,700 1.1
20/11/2025
11.56
 1,261,100 11.70 11.70 11.51 12,200 66,400 -0.7
19/11/2025
11.66
 2,668,100 11.75 11.80 11.56 589,500 115,500 5.8
18/11/2025
11.70
 1,839,900 11.85 11.94 11.66 36,000 163,100 -1.6
17/11/2025
11.85
 2,192,300 11.80 11.94 11.75 20,600 126,800 -1.3
14/11/2025
11.80
 2,383,900 11.66 11.94 11.66 51,500 51,000 0.0
13/11/2025
11.75
 2,426,900 11.75 11.85 11.56 41,700 4,100 0.5
12/11/2025
11.70
 2,683,500 11.47 11.75 11.42 168,900 22,700 1.8
11/11/2025
11.32
 1,556,100 11.28 11.37 11.18 24,800 64,500 -0.5
10/11/2025
11.23
 2,035,100 11.37 11.51 11.23 66,700 200,100 -1.6
07/11/2025
11.37
 2,538,800 11.56 11.70 11.37 20,700 102,700 -1.0
06/11/2025
11.56
 3,193,800 11.51 11.75 11.51 63,900 15,900 0.6
05/11/2025
11.51
 1,349,200 11.70 11.70 11.47 13,400 0 0.2
04/11/2025
11.70
 3,471,500 11.18 11.80 11.09 112,500 30,900 1.0
03/11/2025
11.23
 2,578,200 11.56 11.61 11.23 48,600 169,700 -1.5
31/10/2025
11.56
 2,074,100 11.70 11.75 11.56 39,200 540,200 -6.2
30/10/2025
11.70
 3,048,300 11.66 11.80 11.51 77,600 413,900 -4.2
29/10/2025
11.56
 2,192,500 11.56 11.66 11.42 101,700 140,000 -0.5
28/10/2025
11.47
 3,342,500 11.23 11.47 10.99 236,600 410,000 -2.1
27/10/2025
11.23
 2,918,400 11.56 11.70 11.23 129,100 392,600 -3.2
24/10/2025
11.47
 2,485,900 11.51 11.66 11.37 43,700 468,000 -5.1
23/10/2025
11.61
 5,254,800 11.70 11.89 11.47 125,700 288,700 -2.0
22/10/2025
11.66
 5,316,600 11.80 11.80 11.28 303,700 444,300 -1.8
21/10/2025
11.66
 6,364,500 11.66 11.94 11.42 864,600 331,800 6.5
20/10/2025
11.75
 10,598,100 12.60 12.75 11.75 527,300 503,000 0.2
17/10/2025
12.60
 6,138,700 13.12 13.12 12.60 243,200 323,100 -1.1
16/10/2025
13.03
 8,915,000 13.03 13.27 12.89 412,300 725,800 -4.4
15/10/2025
12.94
 5,893,600 12.75 13.03 12.46 557,700 69,200 6.5
14/10/2025
12.65
 6,339,800 13.17 13.17 12.60 81,800 35,100 0.6
13/10/2025
13.03
 9,849,100 12.46 13.31 12.46 453,100 562,900 -1.6
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 11.94 102,800 285,200 -2.3
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
02/09/2025
14.20
 3,621,900 14 14.50 14 357,600 107,100 3.6
01/09/2025
13.65
 428,100 13.80 13.80 13.60 6,400 25,200 -0.3
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 3.7
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

Chính sách bảo mật | Điều khoản sử dụng |