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)
04/10/2013
2.39
 2,343,750 2.33 2.39 2.27 15,000 0 0.1
03/10/2013
2.33
 2,832,900 2.33 2.33 2.24 4,000 700 0.0
02/10/2013
2.33
 2,471,180 2.27 2.39 2.30 6,000 0 0.0
01/10/2013
2.27
 5,245,570 2.20 2.36 2.24 29,010 20,100 0.1
30/09/2013
2.20
 3,317,600 2.08 2.20 2.08 0 0 0
27/09/2013
2.08
 1,640,870 2.08 2.14 2.05 35,100 100 0.2
26/09/2013
2.08
 2,038,470 2.02 2.11 2.02 0 0 0
25/09/2013
2.02
 7,487,520 1.93 2.05 1.90 103,560 20,000 0.5
24/09/2013
1.93
 1,305,100 1.81 1.93 1.93 29,140 0 0.2
23/09/2013
1.81
 513,030 1.71 1.81 1.78 0 57,000 -0.3
20/09/2013
1.71
 10,411,610 1.78 1.84 1.71 45,950 9,756,690 -54.9
19/09/2013
1.78
 1,319,690 1.78 1.84 1.75 0 691,140 -4.0
18/09/2013
1.78
 488,120 1.81 1.81 1.75 0 133,280 -0.8
17/09/2013
1.81
 299,160 1.84 1.84 1.81 0 135,000 -0.8
16/09/2013
1.84
 427,820 1.87 1.90 1.84 0 60,700 -0.4
13/09/2013
1.87
 1,166,180 1.78 1.87 1.78 0 300,000 -1.8
12/09/2013
1.78
 655,930 1.84 1.84 1.78 100 319,800 -1.9
11/09/2013
1.84
 763,980 1.87 1.90 1.81 820 184,000 -1.1
10/09/2013
1.87
 377,690 1.93 1.93 1.84 0 0 0
09/09/2013
1.93
 1,524,190 2.05 2.05 1.93 70,100 38,000 0.2
06/09/2013
2.05
 139,270 2.05 2.08 2.02 19,000 0 0.1
05/09/2013
2.05
 347,900 2.05 2.08 2.02 250 207,040 -1.4
04/09/2013
2.05
 332,650 2.11 2.11 2.05 17,460 40,000 -0.1
03/09/2013
2.11
 359,500 2.14 2.14 2.08 0 294,520 -2.0
30/08/2013
2.14
 212,190 2.08 2.14 2.08 3,000 10,000 -0.0
29/08/2013
2.08
 478,480 2.11 2.14 2.08 38,000 241,130 -1.4
28/08/2013
2.11
 505,570 2.17 2.17 2.11 0 43,950 -0.3
27/08/2013
2.17
 214,130 2.17 2.20 2.14 0 10,050 -0.1
26/08/2013
2.17
 467,160 2.17 2.20 2.14 0 211,260 -1.5
23/08/2013
2.17
 341,860 2.24 2.24 2.17 35,550 0 0.3
22/08/2013
2.24
 351,540 2.24 2.27 2.17 0 74,600 -0.5
21/08/2013
2.24
 249,180 2.20 2.27 2.20 0 139,900 -1.0
20/08/2013
2.20
 672,400 2.27 2.30 2.20 20 489,090 -3.6
19/08/2013
2.27
 526,950 2.27 2.33 2.24 0 144,000 -1.1
16/08/2013
2.27
 161,440 2.27 2.30 2.24 2,510 0 0.0
15/08/2013
2.27
 370,340 2.17 2.27 2.14 0 0 0
14/08/2013
2.17
 284,380 2.14 2.24 2.14 1,500 0 0.0
13/08/2013
2.14
 316,910 2.27 2.30 2.14 0 11,490 -0.1
12/08/2013
2.27
 198,080 2.30 2.30 2.27 6,000 12,000 -0.0
09/08/2013
2.30
 556,550 2.30 2.33 2.27 7,300 18,360 -0.1
08/08/2013
2.30
 161,840 2.33 2.36 2.30 0 104,000 -0.8
07/08/2013
2.33
 216,670 2.33 2.36 2.33 0 120,000 -0.9
06/08/2013
2.33
 208,150 2.33 2.36 2.30 0 47,800 -0.4
05/08/2013
2.33
 132,790 2.33 2.36 2.33 0 0 0
02/08/2013
2.33
 69,780 2.33 2.36 2.33 0 0 0
01/08/2013
2.33
 1,086,240 2.36 2.39 2.33 0 934,200 -7.1
31/07/2013
2.36
 143,580 2.33 2.36 2.33 0 0 0
30/07/2013
2.33
 318,370 2.33 2.36 2.30 100 5,050 -0.0
29/07/2013
2.33
 398,600 2.39 2.39 2.33 0 0 0
26/07/2013
2.39
 481,720 2.39 2.42 2.39 0 0 0
25/07/2013
2.39
 424,460 2.42 2.45 2.39 5,000 16,100 -0.1
24/07/2013
2.42
 402,870 2.45 2.45 2.39 22,860 27,550 -0.0
23/07/2013
2.45
 401,480 2.45 2.48 2.42 100 0 0.0
22/07/2013
2.45
 111,170 2.48 2.51 2.45 0 0 0
19/07/2013
2.48
 231,170 2.48 2.51 2.45 0 0 0
18/07/2013
2.48
 446,070 2.48 2.51 2.45 0 0 0
17/07/2013
2.48
 149,090 2.48 2.51 2.48 15,900 0 0.1
16/07/2013
2.48
 277,350 2.48 2.51 2.45 0 50,800 -0.4
15/07/2013
2.48
 121,060 2.51 2.54 2.48 0 0 0
12/07/2013
2.51
 383,650 2.48 2.54 2.48 7,600 3,000 0.0
11/07/2013
2.48
 495,720 2.48 2.51 2.42 1,500 970 0.0
10/07/2013
2.48
 348,080 2.48 2.51 2.45 27,140 150,000 -1.0
09/07/2013
2.48
 211,490 2.48 2.51 2.45 0 0 0
08/07/2013
2.48
 160,450 2.51 2.54 2.48 34,640 0 0.3
05/07/2013
2.51
 1,021,050 2.45 2.57 2.45 7,650 100,000 -0.8
04/07/2013
2.45
 615,470 2.42 2.48 2.42 2,250 95,000 -0.7
03/07/2013
2.42
 392,230 2.45 2.48 2.42 106,600 95,000 0.1
02/07/2013
2.45
 328,820 2.42 2.48 2.42 0 42,000 -0.3
01/07/2013
2.42
 381,810 2.45 2.45 2.39 27,200 0 0.2
28/06/2013
2.45
 432,320 2.45 2.48 2.42 4,800 219,410 -1.7
27/06/2013
2.45
 669,930 2.39 2.45 2.39 50,000 123,460 -0.6
26/06/2013
2.39
 709,730 2.42 2.45 2.39 7,000 449,140 -3.5
25/06/2013
2.42
 773,860 2.51 2.51 2.39 25,400 0 0.2
24/06/2013
2.51
 417,470 2.51 2.57 2.48 14,000 216,350 -1.7
21/06/2013
2.51
 466,760 2.57 2.57 2.51 2,200 266,790 -2.2
20/06/2013
2.57
 282,380 2.60 2.60 2.57 0 35,000 -0.3
19/06/2013
2.60
 225,840 2.60 2.63 2.57 0 0 0
18/06/2013
2.60
 410,130 2.60 2.63 2.54 0 43,700 -0.4
17/06/2013
2.60
 474,340 2.66 2.69 2.60 0 87,130 -0.7
14/06/2013
2.66
 668,230 2.66 2.73 2.66 0 242,060 -2.1
13/06/2013
2.66
 356,070 2.63 2.69 2.60 200 1,330 -0.0
12/06/2013
2.63
 907,980 2.66 2.73 2.63 76,500 472,000 -3.4
11/06/2013
2.66
 425,810 2.69 2.73 2.66 75,220 52,860 0.2
10/06/2013
2.69
 587,940 2.76 2.79 2.69 3,710 170,720 -1.5
07/06/2013: Cổ tức tiền mặt tỉ lệ: 6%
07/06/2013
2.76
 1,229,890 2.66 2.82 2.73 1,000 516,870 -4.6
06/06/2013
2.66
 554,530 2.66 2.72 2.64 0 232,000 -2.2
05/06/2013
2.66
 924,400 2.69 2.72 2.64 3,000 495,330 -4.6
04/06/2013
2.69
 634,310 2.78 2.78 2.69 0 353,420 -3.4
03/06/2013
2.78
 453,250 2.81 2.84 2.78 1,000 0 0.0
31/05/2013
2.81
 1,224,570 2.78 2.86 2.78 27,000 79,840 -0.5
30/05/2013
2.78
 503,360 2.78 2.78 2.72 0 0 0
29/05/2013
2.78
 883,730 2.81 2.86 2.75 9,010 0 0.1
28/05/2013
2.81
 470,100 2.75 2.81 2.75 100 0 0.0
27/05/2013
2.75
 717,610 2.69 2.81 2.72 1,000 0 0.0
24/05/2013
2.69
 626,370 2.66 2.72 2.66 5,700 295,360 -2.7
23/05/2013
2.66
 988,400 2.64 2.75 2.64 50,000 100 0.5
22/05/2013
2.64
 561,040 2.69 2.72 2.64 33,970 0 0.3
21/05/2013
2.69
 910,620 2.64 2.72 2.66 141,030 85,400 0.5
20/05/2013
2.64
 418,040 2.61 2.66 2.58 100,920 5,000 0.9
17/05/2013
2.61
 472,950 2.58 2.64 2.58 10,300 62,430 -0.5

Chính sách bảo mật | Điều khoản sử dụng |