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)
05/03/2014
4.38
 1,788,640 4.38 4.53 4.38 70 9,500 -0.1
04/03/2014
4.38
 2,488,310 4.29 4.38 4.16 33,360 333,540 -4.2
03/03/2014
4.29
 3,198,940 4.29 4.44 4.23 52,800 31,200 0.3
28/02/2014
4.29
 2,566,330 4.32 4.38 4.20 25,000 4,700 0.3
27/02/2014
4.32
 3,469,770 4.50 4.56 4.32 50 293,800 -4.3
26/02/2014
4.50
 3,106,030 4.53 4.56 4.35 73,440 21,000 0.8
25/02/2014
4.53
 4,813,970 4.29 4.53 4.26 427,000 564,760 -1.9
24/02/2014
4.29
 4,761,600 4.01 4.29 3.98 1,328,210 76,100 17.3
21/02/2014
4.01
 4,626,350 3.95 4.07 3.77 906,180 1,000 11.6
20/02/2014
3.95
 6,046,960 4.07 4.13 3.80 1,221,400 203,080 13.1
19/02/2014
4.07
 3,264,230 3.89 4.10 3.95 272,710 85,200 2.4
18/02/2014
3.89
 4,961,050 3.64 3.89 3.61 671,640 501,600 2.2
17/02/2014
3.64
 3,902,810 3.67 3.74 3.58 532,000 15,000 6.2
14/02/2014
3.67
 2,240,260 3.64 3.71 3.55 238,160 27,500 2.5
13/02/2014
3.64
 3,861,680 3.52 3.67 3.52 0 149,100 -1.8
12/02/2014
3.52
 3,059,410 3.31 3.52 3.34 30,000 6,600 0.3
11/02/2014
3.31
 2,841,600 3.46 3.55 3.31 0 5,400 -0.1
10/02/2014
3.46
 2,594,530 3.31 3.49 3.25 2,000 2,500 -0.0
07/02/2014
3.31
 3,396,520 3.34 3.46 3.25 9,000 26,000 -0.2
06/02/2014
3.34
 1,907,130 3.15 3.37 3.12 0 34,510 -0.4
27/01/2014
3.15
 2,735,990 3.00 3.18 3.03 12,900 143,000 -1.3
24/01/2014
3.00
 2,835,170 3.00 3.12 2.94 45,000 146,200 -1.0
23/01/2014
3.00
 2,902,710 2.85 3.03 2.82 102,450 15,000 0.8
22/01/2014
2.85
 1,272,920 2.85 2.94 2.85 103,760 0 1.0
21/01/2014
2.85
 964,000 2.82 2.88 2.79 6,400 1,500 0.0
20/01/2014
2.82
 1,181,450 2.85 2.88 2.79 332,200 0 3.1
17/01/2014
2.85
 1,482,280 2.91 2.94 2.85 222,000 8,400 2.0
16/01/2014
2.91
 991,950 2.91 2.94 2.85 102,730 0 1.0
15/01/2014
2.91
 1,979,640 2.88 2.97 2.88 301,940 3,000 2.9
14/01/2014
2.88
 2,996,970 2.82 2.97 2.82 842,360 0 8.0
13/01/2014
2.82
 2,028,590 2.82 2.91 2.82 5,000 0 0.0
10/01/2014
2.82
 1,585,660 2.85 2.91 2.82 14,100 10 0.1
09/01/2014
2.85
 998,680 2.85 2.88 2.82 0 37,380 -0.3
08/01/2014
2.85
 1,124,360 2.82 2.88 2.79 4,210 0 0.0
07/01/2014
2.82
 1,702,170 2.88 2.91 2.82 4,500 0 0.0
06/01/2014
2.88
 2,426,600 2.73 2.88 2.79 50,000 0 0.5
03/01/2014
2.73
 796,890 2.73 2.79 2.69 0 0 0
02/01/2014
2.73
 925,640 2.76 2.82 2.73 18,700 0 0.2
31/12/2013
2.76
 936,300 2.69 2.79 2.69 0 0 0
30/12/2013
2.69
 2,069,510 2.76 2.79 2.69 10,000 0 0.1
27/12/2013
2.76
 1,592,360 2.82 2.85 2.76 7,100 20,730 -0.1
26/12/2013
2.82
 1,484,860 2.88 2.91 2.82 0 100,770 -0.9
25/12/2013
2.88
 1,075,660 2.88 2.91 2.85 6,800 0 0.1
24/12/2013
2.88
 1,462,180 2.94 2.97 2.85 0 7,600 -0.1
23/12/2013
2.94
 4,207,590 2.76 2.94 2.91 0 90 -0.0
20/12/2013
2.76
 1,531,520 2.76 2.82 2.73 0 15,000 -0.1
19/12/2013
2.76
 2,392,250 2.66 2.82 2.66 0 46,700 -0.4
18/12/2013
2.66
 627,180 2.69 2.69 2.63 0 0 0
17/12/2013
2.69
 790,230 2.63 2.69 2.63 0 0 0
16/12/2013
2.63
 368,480 2.63 2.66 2.60 0 0 0
13/12/2013
2.63
 539,170 2.66 2.69 2.60 7,600 4,600 0.0
12/12/2013
2.66
 1,274,050 2.60 2.66 2.57 0 5,000 -0.0
11/12/2013
2.60
 1,919,920 2.66 2.66 2.57 70,000 0 0.6
10/12/2013
2.66
 1,686,810 2.69 2.73 2.63 0 17,500 -0.2
09/12/2013
2.69
 2,455,110 2.79 2.82 2.69 5,000 10,000 -0.0
06/12/2013
2.79
 1,165,970 2.79 2.82 2.79 75,300 0 0.7
05/12/2013
2.79
 1,557,530 2.79 2.85 2.76 0 10 -0.0
04/12/2013
2.79
 1,984,770 2.73 2.82 2.73 128,800 0 1.2
03/12/2013
2.73
 1,761,880 2.73 2.82 2.73 0 40,460 -0.4
02/12/2013
2.73
 1,228,790 2.73 2.76 2.66 73,200 0 0.6
29/11/2013
2.73
 2,016,520 2.82 2.82 2.69 54,940 0 0.5
28/11/2013
2.82
 2,015,400 2.79 2.85 2.76 232,630 22,540 1.9
27/11/2013
2.79
 3,070,190 2.69 2.85 2.69 0 0 0
26/11/2013
2.69
 3,828,010 2.54 2.69 2.51 20,000 10,000 0.1
25/11/2013
2.54
 1,343,550 2.60 2.66 2.54 13,700 0 0.1
22/11/2013
2.60
 2,380,190 2.60 2.66 2.57 50,000 0 0.4
21/11/2013
2.60
 3,011,030 2.69 2.82 2.60 0 10,000 -0.1
20/11/2013
2.69
 1,414,850 2.66 2.73 2.66 3,700 0 0.0
19/11/2013
2.66
 1,275,570 2.66 2.73 2.66 15,000 17,800 -0.0
18/11/2013
2.66
 3,039,250 2.69 2.76 2.66 103,500 8,100 0.8
15/11/2013
2.69
 1,892,630 2.66 2.73 2.63 519,000 28,000 4.3
14/11/2013
2.66
 1,705,640 2.60 2.66 2.57 30,000 134,930 -0.9
13/11/2013
2.60
 2,753,000 2.57 2.63 2.54 350,000 71,000 2.3
12/11/2013
2.57
 3,394,070 2.69 2.69 2.54 0 19,500 -0.2
11/11/2013
2.69
 2,243,640 2.66 2.73 2.63 7,300 0 0.1
08/11/2013
2.66
 3,775,410 2.54 2.69 2.51 980,000 100 8.3
07/11/2013
2.54
 5,878,130 2.42 2.57 2.39 360,000 900 2.9
06/11/2013
2.42
 1,751,890 2.39 2.45 2.36 0 600 -0.0
05/11/2013
2.39
 1,107,940 2.39 2.45 2.36 0 0 0
04/11/2013
2.39
 1,765,430 2.33 2.42 2.33 7,580 40,000 -0.2
01/11/2013
2.33
 727,900 2.30 2.36 2.30 12,600 50,000 -0.3
31/10/2013
2.30
 550,070 2.30 2.33 2.27 0 3,000 -0.0
30/10/2013
2.30
 549,010 2.33 2.36 2.30 20,000 5,000 0.1
29/10/2013
2.33
 1,169,510 2.30 2.33 2.27 300,000 0 2.2
28/10/2013
2.30
 971,660 2.27 2.33 2.27 223,000 0 1.7
25/10/2013
2.27
 1,977,050 2.27 2.30 2.24 9,400 0 0.1
24/10/2013
2.27
 3,248,170 2.42 2.42 2.27 0 0 0
23/10/2013
2.42
 2,272,850 2.42 2.48 2.39 3,800 0 0.0
22/10/2013
2.42
 1,630,480 2.42 2.45 2.39 77,000 9,000 0.5
21/10/2013
2.42
 3,072,310 2.42 2.51 2.42 75,100 0 0.6
18/10/2013
2.42
 2,695,730 2.36 2.45 2.33 770 0 0.0
17/10/2013
2.36
 2,047,260 2.36 2.42 2.33 40,100 0 0.3
16/10/2013
2.36
 2,348,940 2.33 2.42 2.36 10,000 0 0.1
15/10/2013
2.33
 2,537,560 2.20 2.33 2.20 23,900 13,050 0.1
14/10/2013
2.20
 2,214,360 2.30 2.30 2.17 0 80,000 -0.6
11/10/2013
2.30
 1,610,070 2.33 2.39 2.30 0 0 0
10/10/2013
2.33
 3,306,280 2.33 2.42 2.30 21,000 59,860 -0.3
09/10/2013
2.33
 3,514,960 2.42 2.45 2.33 6,700 0 0.1
08/10/2013
2.42
 2,668,670 2.48 2.48 2.39 32,000 4,000 0.2
07/10/2013
2.48
 2,308,470 2.39 2.51 2.36 32,020 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |