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)
26/05/2025
10.20
 2,651,600 9.87 10.24 9.70 254,600 203,300 0.7
23/05/2025
9.91
 847,000 9.95 9.99 9.83 100 30,500 -0.4
22/05/2025
9.91
 1,367,700 9.95 10.07 9.91 63,700 44,800 0
21/05/2025
10.07
 1,383,700 9.99 10.07 9.78 147,200 55,800 1.1
20/05/2025
9.95
 1,097,000 10.03 10.07 9.91 105,800 37,400 0.8
19/05/2025
9.99
 1,385,700 9.99 10.07 9.91 190,300 49,500 0
16/05/2025
10.03
 1,637,400 10.24 10.24 9.99 64,000 101,600 0
15/05/2025
10.20
 1,471,900 10.11 10.20 9.95 122,200 19,100 0
14/05/2025
10.07
 1,622,100 10.07 10.15 9.95 117,600 41,200 0
13/05/2025
10.07
 1,377,000 10.20 10.24 10.03 109,100 98,300 0
12/05/2025
10.07
 1,134,400 10.07 10.15 9.91 200 0 0
09/05/2025
10.07
 1,850,300 10.24 10.28 9.91 31,800 107,000 0
08/05/2025
10.20
 3,779,000 9.87 10.20 9.78 341,900 534,400 0
07/05/2025
9.78
 2,023,400 9.66 9.83 9.62 180,500 7,500 0
06/05/2025
9.66
 1,726,500 9.70 9.99 9.66 0 49,500 0
05/05/2025
9.70
 1,149,500 9.66 9.78 9.54 57,700 2,900 0
29/04/2025
9.58
 1,298,500 9.54 9.70 9.50 51,100 10,900 0.5
28/04/2025
9.54
 803,200 9.54 9.70 9.46 2,500 93,400 -1.1
25/04/2025
9.54
 1,552,400 9.54 9.78 9.50 2,600 173,200 -2.0
24/04/2025
9.50
 1,925,300 9.33 9.62 9.29 401,100 16,800 4.4
23/04/2025
9.25
 2,145,300 9.29 9.41 8.84 293,800 131,400 1.8
22/04/2025
9.13
 3,530,000 9.37 9.46 8.84 188,900 188,000 -0.0
21/04/2025
9.50
 1,758,400 9.58 9.70 9.37 13,800 518,100 -5.8
18/04/2025
9.58
 2,204,500 9.66 9.83 9.50 146,000 145,600 0.0
17/04/2025
9.54
 901,700 9.46 9.54 9.41 23,600 31,500 -0.1
16/04/2025
9.54
 3,687,700 9.70 9.74 9.41 510,400 84,900 5.0
15/04/2025
9.46
 1,739,300 9.58 9.66 9.29 114,600 182,700 -0.8
14/04/2025
9.66
 1,985,100 9.62 9.87 9.54 55,300 271,500 -2.5
11/04/2025
9.50
 3,530,000 9.83 9.83 9.29 72,800 239,600 -1.9
10/04/2025
9.25
 142,000 9.25 9.25 9.25 0 0 0
09/04/2025
8.67
 6,352,800 8.67 9.21 8.67 652,000 1,700 7.0
08/04/2025
9.29
 3,020,100 9.37 9.58 9.29 95,500 22,700 0.8
04/04/2025
9.95
 5,132,200 9.83 10.11 9.83 147,300 100,600 0.6
03/04/2025
10.52
 9,946,600 10.73 10.85 10.52 13,000 122,600 -1.4
02/04/2025
11.31
 985,500 11.39 11.43 11.26 22,700 6,500 0.2
01/04/2025
11.39
 1,384,900 11.39 11.47 11.26 200 99,000 -1.4
31/03/2025
11.39
 1,751,700 11.22 11.39 11.14 111,400 214,500 -1.4
28/03/2025
11.26
 3,006,900 11.47 11.51 11.18 23,500 80,300 -0.8
27/03/2025
11.47
 1,395,900 11.59 11.59 11.43 154,200 180,400 -0.4
26/03/2025
11.59
 1,839,100 11.43 11.63 11.43 200,200 79,100 1.7
25/03/2025
11.47
 3,289,400 11.55 11.59 11.35 0 0 0
24/03/2025
11.47
 5,072,800 11.72 11.72 11.31 194,800 310,400 -1.7
21/03/2025
11.68
 3,617,300 11.68 11.84 11.55 0 0 0
20/03/2025
11.76
 17,934,500 12.66 12.66 11.76 180,500 631,700 -6.7
19/03/2025
12.62
 3,602,200 12.58 12.70 12.37 404,700 416,799 -0.2
18/03/2025
12.50
 6,626,700 13.11 13.11 12.50 1,000 472,000 -7.3
17/03/2025
12.99
 5,742,500 13.07 13.32 12.66 400,300 700,000 -4.6
14/03/2025
12.83
 5,153,800 12.83 13.11 12.74 595,100 118,600 7.5
13/03/2025
12.74
 5,753,500 13.11 13.16 12.62 475,800 471,500 -0.0
12/03/2025
13.11
 8,648,500 12.99 13.24 12.83 343,700 34,000 4.9
11/03/2025
12.91
 7,054,600 12.62 13.03 12.58 348,100 282,300 1.0
10/03/2025
12.62
 13,063,500 12.00 12.62 11.72 602,000 35,200 8.5
07/03/2025
11.80
 1,115,800 11.84 11.96 11.72 21,700 16,000 0.1
06/03/2025
11.84
 2,082,600 11.68 11.84 11.68 59,600 1,500 0.8
05/03/2025
11.63
 3,301,200 11.96 12.00 11.59 600 154,600 -2.2
04/03/2025
11.96
 2,209,200 12.05 12.17 11.88 27,200 82,844 -0.8
03/03/2025
12.05
 1,205,100 12.17 12.25 12.05 1,300 68,600 -1.0
28/02/2025
12.17
 3,438,800 12.13 12.42 12.09 277,600 423,800 -2.2
27/02/2025
12.21
 2,695,700 11.92 12.25 11.88 197,900 7,900 2.8
26/02/2025
11.96
 1,464,900 12.00 12.13 11.92 74,300 128,700 -0.8
25/02/2025
11.96
 2,227,300 12.05 12.09 11.88 111,800 50,900 0.9
24/02/2025
11.96
 1,924,600 12.00 12.17 11.84 36,100 121,300 -1.2
21/02/2025
12.05
 1,842,500 12.09 12.21 11.96 53,200 81,500 -0.4
20/02/2025
12.05
 1,508,700 12.33 12.33 12.05 400 206,700 -3.1
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

Chính sách bảo mật | Điều khoản sử dụng |