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)
29/07/2014
4.17
 1,604,940 4.11 4.17 4.07 369,520 1,400 4.7
28/07/2014
4.11
 1,842,240 4.23 4.23 4.04 5,500 1,940 0.0
25/07/2014
4.23
 2,092,250 4.33 4.33 4.23 18,000 0 0.2
24/07/2014
4.33
 1,394,840 4.23 4.33 4.20 205,760 0 2.8
23/07/2014
4.23
 643,480 4.23 4.27 4.20 6,500 0 0.1
22/07/2014
4.23
 2,342,660 4.30 4.30 4.17 0 0 0
21/07/2014
4.30
 1,136,160 4.36 4.40 4.23 185,430 4,180 2.4
18/07/2014
4.36
 1,038,290 4.36 4.40 4.30 22,000 0 0.3
17/07/2014
4.36
 2,902,830 4.14 4.40 4.11 248,910 8,010 3.1
16/07/2014
4.14
 1,566,840 4.17 4.27 4.14 60,890 0 0.8
15/07/2014
4.17
 1,027,100 4.11 4.17 4.11 0 28,600 -0.4
14/07/2014
4.11
 870,590 4.04 4.11 3.98 169,590 30,900 1.8
11/07/2014: Cổ tức tiền mặt tỉ lệ: 6%
11/07/2014
4.04
 2,080,000 4.04 4.14 4.01 7,650 2,000 0.1
10/07/2014
4.04
 2,814,140 4.16 4.20 3.98 177,140 17,500 2.1
09/07/2014
4.16
 1,482,240 4.20 4.23 4.16 31,500 21,000 0.1
08/07/2014
4.20
 3,543,180 4.04 4.23 4.04 38,000 225,250 -2.5
07/07/2014
4.04
 2,174,000 4.01 4.10 3.98 220,700 0 2.9
04/07/2014
4.01
 1,709,010 4.01 4.07 3.98 20,000 0 0.3
03/07/2014
4.01
 2,677,870 3.95 4.07 3.95 10,000 20,510 -0.1
02/07/2014
3.95
 2,670,320 3.86 3.98 3.89 30 10,000 -0.1
01/07/2014
3.86
 1,674,150 3.83 3.92 3.83 0 21,000 -0.3
30/06/2014
3.83
 1,328,160 3.86 3.86 3.80 15,700 16,800 -0.0
27/06/2014
3.86
 1,525,860 3.83 3.89 3.80 503,980 0 6.3
26/06/2014
3.83
 2,742,080 3.80 3.92 3.80 682,000 0 8.6
25/06/2014
3.80
 1,561,570 3.77 3.86 3.74 5,900 2,000 0.0
24/06/2014
3.77
 1,219,070 3.74 3.77 3.67 15,000 0 0.2
23/06/2014
3.74
 1,705,530 3.83 3.83 3.71 12,400 5,010 0.1
20/06/2014
3.83
 1,628,630 3.83 3.86 3.74 4,600 29,000 -0.3
19/06/2014
3.83
 2,147,580 3.89 3.89 3.71 0 217,000 -2.7
18/06/2014
3.89
 2,216,730 3.83 3.98 3.86 199,820 0 2.5
17/06/2014
3.83
 1,660,350 3.83 3.89 3.80 20,000 0 0.3
16/06/2014
3.83
 1,912,190 3.89 3.89 3.77 18,300 93,800 -0.9
13/06/2014
3.89
 1,090,840 3.86 3.92 3.83 0 5,100 -0.1
12/06/2014
3.86
 2,283,580 3.83 3.92 3.83 0 15,000 -0.2
11/06/2014
3.83
 1,543,220 3.74 3.86 3.74 10 14,100 -0.2
10/06/2014
3.74
 2,078,530 3.74 3.86 3.74 0 7,000 -0.1
09/06/2014
3.74
 3,089,960 3.77 3.89 3.64 54,100 0 0.7
06/06/2014
3.77
 1,338,180 3.71 3.77 3.67 13,300 13,000 0.0
05/06/2014
3.71
 1,130,180 3.67 3.77 3.58 0 0 0
04/06/2014
3.67
 2,405,230 3.64 3.80 3.58 192,700 0 2.3
03/06/2014
3.64
 1,862,960 3.58 3.74 3.61 0 19,170 -0.2
02/06/2014
3.58
 3,792,090 3.83 3.86 3.58 16,640 0 0.2
30/05/2014
3.83
 4,043,940 3.98 3.98 3.77 17,860 390,500 -4.7
29/05/2014
3.98
 3,544,510 4.26 4.26 3.98 0 59,980 -0.8
28/05/2014
4.26
 3,600,410 4.04 4.26 4.04 185,000 11,000 2.3
27/05/2014
4.04
 4,477,990 3.80 4.04 3.86 0 10,000 -0.1
26/05/2014
3.80
 1,754,620 3.74 3.83 3.64 1,000 130,000 -1.6
23/05/2014
3.74
 2,699,960 3.77 3.77 3.64 10,000 114,130 -1.3
22/05/2014
3.77
 3,290,040 3.83 3.92 3.71 892,000 829,100 0.9
21/05/2014
3.83
 3,816,780 3.58 3.83 3.52 1,185,210 680,000 6.2
20/05/2014
3.58
 3,236,820 3.37 3.58 3.31 22,300 65,000 -0.5
19/05/2014
3.37
 2,068,590 3.31 3.49 3.25 1,500 15,000 -0.1
16/05/2014
3.31
 1,857,760 3.09 3.31 3.12 762,530 25,000 7.9
15/05/2014
3.09
 1,958,080 3.18 3.31 2.97 382,000 0 3.9
14/05/2014
3.18
 1,609,200 3.00 3.18 3.00 9,220 0 0.1
13/05/2014
3.00
 2,226,370 3.15 3.15 2.94 740,000 12,100 7.3
12/05/2014
3.15
 1,498,550 3.37 3.37 3.15 6,100 0 0.1
09/05/2014
3.37
 2,199,730 3.28 3.37 3.15 387,850 92,000 3.2
08/05/2014
3.28
 2,570,710 3.49 3.49 3.28 219,000 0 2.3
07/05/2014
3.49
 790,580 3.58 3.64 3.49 900 15,000 -0.2
06/05/2014
3.58
 2,202,040 3.55 3.58 3.31 1,700 156,850 -1.7
05/05/2014
3.55
 1,747,070 3.80 3.86 3.55 10,000 3,400 0.1
29/04/2014
3.80
 1,493,190 3.67 3.83 3.64 15,000 1,000 0.2
28/04/2014
3.67
 921,380 3.67 3.77 3.64 13,800 0 0.2
25/04/2014
3.67
 1,268,750 3.64 3.71 3.64 0 15,000 -0.2
24/04/2014
3.64
 787,200 3.61 3.71 3.58 4,000 75,000 -0.8
23/04/2014
3.61
 1,927,740 3.58 3.77 3.58 2,150 1,000 0.0
22/04/2014
3.58
 1,789,430 3.37 3.58 3.34 15,000 26,850 -0.1
21/04/2014
3.37
 1,545,190 3.58 3.61 3.37 36,800 1,900 0.4
18/04/2014
3.58
 1,804,970 3.83 3.83 3.58 3,000 60,000 -0.7
17/04/2014
3.83
 1,554,060 3.77 3.89 3.80 0 66,000 -0.8
16/04/2014
3.77
 2,922,600 4.04 4.04 3.77 3,000 37,700 -0.4
15/04/2014
4.04
 1,757,160 4.16 4.20 4.04 159,590 14,000 2.0
14/04/2014
4.16
 952,190 4.32 4.32 4.16 0 50 -0.0
11/04/2014
4.32
 1,169,880 4.38 4.38 4.26 40,000 40,000 0
10/04/2014
4.38
 1,911,780 4.32 4.44 4.29 0 71,000 -1.0
08/04/2014
4.32
 1,735,790 4.23 4.35 4.26 5,000 106,000 -1.4
07/04/2014
4.23
 1,680,980 4.16 4.26 4.10 46,000 15,000 0.4
04/04/2014
4.16
 1,104,250 4.23 4.26 4.16 30,000 0 0.4
03/04/2014
4.23
 2,356,580 4.10 4.29 4.10 0 241,210 -3.3
02/04/2014
4.10
 2,819,870 4.13 4.20 3.86 20,000 100,100 -1.1
01/04/2014
4.13
 3,126,540 4.35 4.35 4.13 0 164,480 -2.3
31/03/2014
4.35
 1,785,130 4.44 4.47 4.29 0 255,750 -3.6
28/03/2014
4.44
 1,661,220 4.50 4.62 4.44 20,010 0 0.3
27/03/2014
4.50
 2,426,200 4.50 4.53 4.32 10 24,310 -0.4
26/03/2014
4.50
 3,375,360 4.62 4.75 4.41 4,210 250,000 -3.6
25/03/2014
4.62
 4,603,280 4.78 4.87 4.62 110 19,300 -0.3
24/03/2014
4.78
 5,367,840 4.47 4.78 4.53 60,800 31,000 0.5
21/03/2014
4.47
 2,317,270 4.50 4.56 4.47 1,000 46,700 -0.7
20/03/2014
4.50
 5,032,440 4.38 4.59 4.41 10,200 22,660 -0.2
19/03/2014
4.38
 2,297,590 4.32 4.44 4.29 30,000 10,000 0.3
18/03/2014
4.32
 2,884,260 4.35 4.41 4.29 38,020 70 0.5
17/03/2014
4.35
 1,880,160 4.38 4.41 4.29 20 0 0.0
14/03/2014
4.38
 3,351,950 4.29 4.47 4.29 596,470 0 8.5
13/03/2014
4.29
 3,258,750 4.20 4.35 4.23 610 377,500 -5.2
12/03/2014
4.20
 3,467,980 4.32 4.32 4.20 10 780,100 -10.8
11/03/2014
4.32
 2,380,500 4.35 4.41 4.32 10 7,640 -0.1
10/03/2014
4.35
 2,862,270 4.53 4.53 4.32 7,410 10,000 -0.0
07/03/2014
4.53
 3,415,430 4.32 4.53 4.29 30,000 91,360 -0.9
06/03/2014
4.32
 2,850,850 4.38 4.38 4.23 13,400 61,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |