CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

9.56
-0.07
(-0.73%)
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
(2026-05-20) 		-0.16 -1.63% 24,856,400 -541,280 0
9.35
9.82
9.56
2 tháng
(2026-04-20) 		-0.82 -7.85% 53,002,300 -2,945,453 0
9.35
10.45
9.56
3 tháng
(2026-03-23) 		-0.42 -4.18% 108,694,500 -1,441,453 7.7
9.35
10.70
9.56
6 tháng
(2025-12-22) 		-1.37 -12.45% 279,301,700 -9,767,953 -80.9
9.35
11.35
9.56
12 tháng
(2025-06-24) 		-0.61 -5.93% 866,715,500 -8,764,153 -72.8
9.35
14.20
9.56
24 tháng
(2024-07-01) 		-1.94 -16.78% 1,393,264,800 -9,010,951 -80.9
8.67
14.20
9.56
36 tháng
(2023-07-05) 		-0.26 -2.65% 2,107,249,500 -15,067,480 -185.5
8.04
14.20
9.56
60 tháng
(2021-07-15) 		-3.28 -25.40% 3,842,790,100 -3,628,622 112.5
5.06
20.05
9.56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2014
4.46
 399,960 4.52 4.59 4.46 0 0 0
31/10/2014
4.52
 849,590 4.43 4.52 4.40 172,000 0 2.4
30/10/2014
4.43
 1,262,700 4.36 4.52 4.33 651,000 19,000 8.8
29/10/2014
4.36
 1,178,330 4.14 4.40 4.20 596,300 10,650 7.9
28/10/2014
4.14
 366,920 4.11 4.17 4.04 0 21,300 -0.0
27/10/2014
4.11
 565,950 4.36 4.36 4.11 0 21,300 -0.3
24/10/2014
4.36
 516,540 4.33 4.43 4.23 7,670 0 0.1
23/10/2014
4.33
 1,387,210 4.36 4.49 4.33 876,310 43,650 11.4
22/10/2014
4.36
 664,190 4.23 4.36 4.23 290,870 21,300 3.6
21/10/2014
4.23
 466,480 4.23 4.27 4.20 200,000 110,250 1.2
20/10/2014
4.23
 346,660 4.14 4.23 4.11 150,000 21,300 1.7
17/10/2014
4.14
 708,480 4.11 4.17 4.01 4,000 42,600 -0.5
16/10/2014
4.11
 1,131,950 4.33 4.33 4.07 0 169,100 -2.2
15/10/2014
4.33
 450,760 4.36 4.40 4.30 0 31,950 -0.4
14/10/2014
4.36
 437,920 4.43 4.46 4.36 0 22,800 -0.3
13/10/2014
4.43
 313,100 4.40 4.49 4.36 13,000 550 0.2
10/10/2014
4.40
 754,710 4.46 4.52 4.40 44,300 10,000 0.5
09/10/2014
4.46
 602,560 4.59 4.62 4.46 0 0 0
08/10/2014
4.59
 685,620 4.68 4.68 4.59 15,000 20,000 -0.1
07/10/2014
4.68
 1,348,080 4.59 4.75 4.59 143,000 0 2.1
06/10/2014
4.59
 890,680 4.49 4.59 4.49 12,490 0 0.2
03/10/2014
4.49
 1,007,350 4.49 4.62 4.49 20,000 43,300 -0.3
02/10/2014
4.49
 926,320 4.46 4.56 4.46 3,000 0 0.0
01/10/2014
4.46
 716,000 4.40 4.56 4.43 10,580 0 0.1
30/09/2014
4.40
 636,100 4.33 4.40 4.30 0 20,830 -0.3
29/09/2014
4.33
 624,460 4.40 4.43 4.33 0 4,000 -0.1
26/09/2014
4.40
 820,440 4.46 4.52 4.40 16,800 0 0.2
25/09/2014
4.46
 602,600 4.49 4.49 4.36 1,000 10,500 -0.1
24/09/2014
4.49
 500,120 4.43 4.56 4.40 1,880 21,260 -0.3
23/09/2014
4.43
 2,007,030 4.33 4.56 4.33 570,000 125,140 6.2
22/09/2014
4.33
 2,003,910 4.56 4.56 4.33 52,400 81,290 -0.4
19/09/2014
4.56
 6,114,570 4.52 4.59 4.49 5,548,220 1,004,630 64.5
18/09/2014
4.52
 870,130 4.62 4.72 4.49 0 0 0
17/09/2014
4.62
 1,310,120 4.68 4.72 4.59 0 0 0
16/09/2014
4.68
 1,544,260 4.72 4.72 4.59 462,840 20 6.7
15/09/2014
4.72
 4,371,220 4.75 4.84 4.72 956,780 31,600 13.8
12/09/2014
4.75
 2,167,680 4.75 4.75 4.62 14,200 0 0.2
11/09/2014
4.75
 1,646,060 4.78 4.78 4.65 32,800 0 0.5
10/09/2014
4.78
 1,546,440 4.68 4.78 4.52 59,900 60,000 0.0
09/09/2014
4.68
 5,660,060 4.94 4.94 4.62 119,000 1,000 1.8
08/09/2014
4.94
 3,629,330 5.00 5.00 4.91 500,000 2,700 7.7
05/09/2014
5.00
 1,569,350 4.94 5.04 4.94 18,290 0 0.3
04/09/2014
4.94
 2,712,790 4.97 4.97 4.88 64,320 15,200 0.8
03/09/2014
4.97
 4,706,550 4.81 5.07 4.81 130,000 0 2.0
29/08/2014
4.81
 3,400,070 4.75 4.84 4.72 222,800 5,000 3.3
28/08/2014
4.75
 2,126,760 4.81 4.81 4.72 25,000 17,600 0.1
27/08/2014
4.81
 2,213,130 4.65 4.88 4.68 80,000 81,200 -0.0
26/08/2014
4.65
 1,850,250 4.68 4.72 4.56 25,000 100,310 -1.1
25/08/2014
4.68
 7,352,700 4.84 4.88 4.65 317,200 0 4.7
22/08/2014
4.84
 2,327,380 4.75 4.91 4.78 26,300 26,000 0.0
21/08/2014
4.75
 2,057,690 4.75 4.88 4.72 0 214,830 -3.2
20/08/2014
4.75
 1,721,390 4.75 4.78 4.68 500 0 0.0
19/08/2014
4.75
 1,871,780 4.81 4.84 4.72 0 9,500 -0.1
18/08/2014
4.81
 1,443,020 4.81 4.88 4.81 19,000 12,100 0.1
15/08/2014
4.81
 2,263,430 4.65 4.84 4.65 33,400 0 0.5
14/08/2014
4.65
 1,366,480 4.72 4.75 4.62 6,000 15,480 -0.1
13/08/2014
4.72
 2,266,740 4.68 4.75 4.65 0 20 -0.0
12/08/2014
4.68
 2,065,340 4.75 4.75 4.59 0 31,630 -0.5
11/08/2014
4.75
 1,813,660 4.68 4.75 4.62 35,000 0 0.5
08/08/2014
4.68
 2,048,230 4.68 4.72 4.62 152,120 7,000 2.1
07/08/2014
4.68
 2,549,270 4.52 4.72 4.49 77,000 98,900 -0.3
06/08/2014
4.52
 3,322,890 4.43 4.59 4.43 13,800 184,700 -2.4
05/08/2014
4.43
 2,592,260 4.40 4.49 4.40 55,000 86,940 -0.4
04/08/2014
4.40
 4,505,890 4.27 4.43 4.20 150,000 36,160 1.6
01/08/2014
4.27
 1,368,560 4.20 4.30 4.14 4,300 4,000 0.0
31/07/2014
4.20
 1,190,790 4.11 4.23 4.11 168,970 0 2.2
30/07/2014
4.11
 948,270 4.17 4.20 4.11 20,600 0 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |