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
(2026-08-18) 		-0.37 -5.10% 34,383,000 40,200 3.0
6.77
10.80
6.91
2 tháng
(2026-07-20) 		-0.44 -6.01% 86,514,100 954,800 9.3
6.69
10.80
6.91
3 tháng
(2026-06-19) 		-2.18 -24.06% 109,303,600 973,200 9.3
6.69
10.80
6.91
6 tháng
(2026-03-23) 		-2.64 -27.76% 224,796,900 -255,100 -2.5
6.45
10.80
6.91
12 tháng
(2025-09-22) 		-5.82 -45.82% 672,629,500 -12,860,800 -146.9
6.45
13.46
6.91
24 tháng
(2024-09-27) 		-3.79 -35.55% 1,390,337,400 -4,517,480 -69.1
5.31
13.46
6.91
36 tháng
(2023-10-03) 		-2.10 -23.36% 2,113,835,600 -9,063,098 -148.0
4.51
13.46
6.91
60 tháng
(2021-10-13) 		-8.97 -56.59% 3,604,162,700 -1,742,292 51.6
3.54
19
6.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2014
4.13
 1,216,140 4.20 4.26 4.13 295,000 0 4.1
12/11/2014
4.20
 661,650 4.23 4.23 4.17 11,230 0 0.2
11/11/2014
4.23
 450,430 4.26 4.29 4.23 71,080 6,000 0.9
10/11/2014
4.26
 527,070 4.23 4.32 4.26 212,220 0 3.0
07/11/2014
4.23
 540,120 4.23 4.29 4.20 226,330 0 3.1
06/11/2014
4.23
 1,094,250 4.10 4.26 4.10 750,000 36,000 9.9
05/11/2014
4.10
 513,810 4.13 4.17 4.04 110,000 11,000 1.3
04/11/2014
4.13
 490,200 4.23 4.23 4.13 0 0 0
03/11/2014
4.23
 399,960 4.29 4.35 4.23 0 0 0
31/10/2014
4.29
 849,590 4.20 4.29 4.17 172,000 0 2.4
30/10/2014
4.20
 1,262,700 4.13 4.29 4.10 651,000 19,000 8.8
29/10/2014
4.13
 1,178,330 3.92 4.17 3.98 596,300 10,650 7.9
28/10/2014
3.92
 366,920 3.89 3.95 3.83 0 21,300 -0.0
27/10/2014
3.89
 565,950 4.13 4.13 3.89 0 21,300 -0.3
24/10/2014
4.13
 516,540 4.10 4.20 4.01 7,670 0 0.1
23/10/2014
4.10
 1,387,210 4.13 4.26 4.10 876,310 43,650 11.4
22/10/2014
4.13
 664,190 4.01 4.13 4.01 290,870 21,300 3.6
21/10/2014
4.01
 466,480 4.01 4.04 3.98 200,000 110,250 1.2
20/10/2014
4.01
 346,660 3.92 4.01 3.89 150,000 21,300 1.7
17/10/2014
3.92
 708,480 3.89 3.95 3.80 4,000 42,600 -0.5
16/10/2014
3.89
 1,131,950 4.10 4.10 3.86 0 169,100 -2.2
15/10/2014
4.10
 450,760 4.13 4.17 4.07 0 31,950 -0.4
14/10/2014
4.13
 437,920 4.20 4.23 4.13 0 22,800 -0.3
13/10/2014
4.20
 313,100 4.17 4.26 4.13 13,000 550 0.2
10/10/2014
4.17
 754,710 4.23 4.29 4.17 44,300 10,000 0.5
09/10/2014
4.23
 602,560 4.35 4.38 4.23 0 0 0
08/10/2014
4.35
 685,620 4.44 4.44 4.35 15,000 20,000 -0.1
07/10/2014
4.44
 1,348,080 4.35 4.50 4.35 143,000 0 2.1
06/10/2014
4.35
 890,680 4.26 4.35 4.26 12,490 0 0.2
03/10/2014
4.26
 1,007,350 4.26 4.38 4.26 20,000 43,300 -0.3
02/10/2014
4.26
 926,320 4.23 4.32 4.23 3,000 0 0.0
01/10/2014
4.23
 716,000 4.17 4.32 4.20 10,580 0 0.1
30/09/2014
4.17
 636,100 4.10 4.17 4.07 0 20,830 -0.3
29/09/2014
4.10
 624,460 4.17 4.20 4.10 0 4,000 -0.1
26/09/2014
4.17
 820,440 4.23 4.29 4.17 16,800 0 0.2
25/09/2014
4.23
 602,600 4.26 4.26 4.13 1,000 10,500 -0.1
24/09/2014
4.26
 500,120 4.20 4.32 4.17 1,880 21,260 -0.3
23/09/2014
4.20
 2,007,030 4.10 4.32 4.10 570,000 125,140 6.2
22/09/2014
4.10
 2,003,910 4.32 4.32 4.10 52,400 81,290 -0.4
19/09/2014
4.32
 6,114,570 4.29 4.35 4.26 5,548,220 1,004,630 64.5
18/09/2014
4.29
 870,130 4.38 4.47 4.26 0 0 0
17/09/2014
4.38
 1,310,120 4.44 4.47 4.35 0 0 0
16/09/2014
4.44
 1,544,260 4.47 4.47 4.35 462,840 20 6.7
15/09/2014
4.47
 4,371,220 4.50 4.59 4.47 956,780 31,600 13.8
12/09/2014
4.50
 2,167,680 4.50 4.50 4.38 14,200 0 0.2
11/09/2014
4.50
 1,646,060 4.53 4.53 4.41 32,800 0 0.5
10/09/2014
4.53
 1,546,440 4.44 4.53 4.29 59,900 60,000 0.0
09/09/2014
4.44
 5,660,060 4.68 4.68 4.38 119,000 1,000 1.8
08/09/2014
4.68
 3,629,330 4.74 4.74 4.65 500,000 2,700 7.7
05/09/2014
4.74
 1,569,350 4.68 4.77 4.68 18,290 0 0.3
04/09/2014
4.68
 2,712,790 4.71 4.71 4.62 64,320 15,200 0.8
03/09/2014
4.71
 4,706,550 4.56 4.80 4.56 130,000 0 2.0
29/08/2014
4.56
 3,400,070 4.50 4.59 4.47 222,800 5,000 3.3
28/08/2014
4.50
 2,126,760 4.56 4.56 4.47 25,000 17,600 0.1
27/08/2014
4.56
 2,213,130 4.41 4.62 4.44 80,000 81,200 -0.0
26/08/2014
4.41
 1,850,250 4.44 4.47 4.32 25,000 100,310 -1.1
25/08/2014
4.44
 7,352,700 4.59 4.62 4.41 317,200 0 4.7
22/08/2014
4.59
 2,327,380 4.50 4.65 4.53 26,300 26,000 0.0
21/08/2014
4.50
 2,057,690 4.50 4.62 4.47 0 214,830 -3.2
20/08/2014
4.50
 1,721,390 4.50 4.53 4.44 500 0 0.0
19/08/2014
4.50
 1,871,780 4.56 4.59 4.47 0 9,500 -0.1
18/08/2014
4.56
 1,443,020 4.56 4.62 4.56 19,000 12,100 0.1
15/08/2014
4.56
 2,263,430 4.41 4.59 4.41 33,400 0 0.5
14/08/2014
4.41
 1,366,480 4.47 4.50 4.38 6,000 15,480 -0.1
13/08/2014
4.47
 2,266,740 4.44 4.50 4.41 0 20 -0.0
12/08/2014
4.44
 2,065,340 4.50 4.50 4.35 0 31,630 -0.5
11/08/2014
4.50
 1,813,660 4.44 4.50 4.38 35,000 0 0.5
08/08/2014
4.44
 2,048,230 4.44 4.47 4.38 152,120 7,000 2.1
07/08/2014
4.44
 2,549,270 4.29 4.47 4.26 77,000 98,900 -0.3
06/08/2014
4.29
 3,322,890 4.20 4.35 4.20 13,800 184,700 -2.4
05/08/2014
4.20
 2,592,260 4.17 4.26 4.17 55,000 86,940 -0.4
04/08/2014
4.17
 4,505,890 4.04 4.20 3.98 150,000 36,160 1.6
01/08/2014
4.04
 1,368,560 3.98 4.07 3.92 4,300 4,000 0.0
31/07/2014
3.98
 1,190,790 3.89 4.01 3.89 168,970 0 2.2
30/07/2014
3.89
 948,270 3.95 3.98 3.89 20,600 0 0.3
29/07/2014
3.95
 1,604,940 3.89 3.95 3.86 369,520 1,400 4.7
28/07/2014
3.89
 1,842,240 4.01 4.01 3.83 5,500 1,940 0.0
25/07/2014
4.01
 2,092,250 4.10 4.10 4.01 18,000 0 0.2
24/07/2014
4.10
 1,394,840 4.01 4.10 3.98 205,760 0 2.8
23/07/2014
4.01
 643,480 4.01 4.04 3.98 6,500 0 0.1
22/07/2014
4.01
 2,342,660 4.07 4.07 3.95 0 0 0
21/07/2014
4.07
 1,136,160 4.13 4.17 4.01 185,430 4,180 2.4
18/07/2014
4.13
 1,038,290 4.13 4.17 4.07 22,000 0 0.3
17/07/2014
4.13
 2,902,830 3.92 4.17 3.89 248,910 8,010 3.1
16/07/2014
3.92
 1,566,840 3.95 4.04 3.92 60,890 0 0.8
15/07/2014
3.95
 1,027,100 3.89 3.95 3.89 0 28,600 -0.4
14/07/2014
3.89
 870,590 3.83 3.89 3.77 169,590 30,900 1.8
11/07/2014: Cổ tức tiền mặt tỉ lệ: 6%
11/07/2014
3.83
 2,080,000 3.83 3.92 3.80 7,650 2,000 0.1
10/07/2014
3.83
 2,814,140 3.95 3.98 3.77 177,140 17,500 2.1
09/07/2014
3.95
 1,482,240 3.98 4.00 3.95 31,500 21,000 0.1
08/07/2014
3.98
 3,543,180 3.83 4.00 3.83 38,000 225,250 -2.5
07/07/2014
3.83
 2,174,000 3.80 3.89 3.77 220,700 0 2.9
04/07/2014
3.80
 1,709,010 3.80 3.86 3.77 20,000 0 0.3
03/07/2014
3.80
 2,677,870 3.74 3.86 3.74 10,000 20,510 -0.1
02/07/2014
3.74
 2,670,320 3.66 3.77 3.69 30 10,000 -0.1
01/07/2014
3.66
 1,674,150 3.63 3.71 3.63 0 21,000 -0.3
30/06/2014
3.63
 1,328,160 3.66 3.66 3.60 15,700 16,800 -0.0
27/06/2014
3.66
 1,525,860 3.63 3.69 3.60 503,980 0 6.3
26/06/2014
3.63
 2,742,080 3.60 3.71 3.60 682,000 0 8.6
25/06/2014
3.60
 1,561,570 3.57 3.66 3.54 5,900 2,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |