CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

11.95
-0.05
(-0.42%)
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
(2025-11-05) 		-0.15 -1.23% 44,401,100 -802,600 -9.6
11.80
12.50
11.95
2 tháng
(2025-10-06) 		-1.20 -9.09% 153,311,000 -2,098,500 -25.7
11.80
13.75
11.95
3 tháng
(2025-09-08) 		0.04 0.31% 304,835,400 -6,738,100 -97.2
11.80
14.20
11.95
6 tháng
(2025-06-09) 		1.76 17.23% 556,345,600 2,074,500 20.0
9.95
14.20
11.95
12 tháng
(2024-12-10) 		0.65 5.76% 848,639,400 1,479,717 7.7
8.67
14.20
11.95
24 tháng
(2023-12-18) 		2.49 26.21% 1,515,681,100 -2,615,627 -63.3
8.67
14.20
11.95
36 tháng
(2022-12-21) 		5.05 72.70% 2,164,056,100 -3,354,889 -80.6
6.59
14.20
11.95
60 tháng
(2020-12-31) 		-0.65 -5.14% 4,224,236,310 8,313,021 233.6
5.06
20.05
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/05/2013
2.58
 501,070 2.55 2.64 2.52 0 163,410 -1.5
15/05/2013
2.55
 330,750 2.55 2.58 2.49 0 0 0
14/05/2013
2.55
 213,820 2.61 2.61 2.49 0 55,500 -0.5
13/05/2013
2.61
 308,940 2.58 2.64 2.58 33,950 0 0.3
10/05/2013
2.58
 327,530 2.61 2.66 2.58 0 0 0
09/05/2013
2.61
 450,000 2.58 2.66 2.55 0 3,140 -0.0
08/05/2013
2.58
 216,140 2.55 2.58 2.52 67,880 0 0.6
07/05/2013
2.55
 364,560 2.64 2.66 2.55 0 43,580 -0.4
06/05/2013
2.64
 1,048,110 2.49 2.64 2.52 0 0 0
03/05/2013
2.49
 66,690 2.46 2.49 2.44 0 0 0
02/05/2013
2.46
 166,630 2.52 2.52 2.44 0 37,920 -0.3
26/04/2013
2.52
 185,020 2.49 2.52 2.46 5,200 0 0.0
25/04/2013
2.49
 398,590 2.44 2.52 2.44 0 87,500 -0.8
24/04/2013
2.44
 194,090 2.44 2.46 2.44 0 69,230 -0.6
23/04/2013
2.44
 344,650 2.41 2.49 2.44 0 145,240 -1.2
22/04/2013
2.41
 278,180 2.49 2.52 2.41 200 0 0.0
18/04/2013
2.49
 724,100 2.64 2.64 2.46 0 325,040 -2.9
17/04/2013
2.64
 256,800 2.61 2.66 2.61 12,200 10,000 0.0
16/04/2013
2.61
 575,550 2.64 2.64 2.55 0 271,510 -2.5
15/04/2013
2.64
 685,970 2.72 2.72 2.64 22,800 0 0.2
12/04/2013
2.72
 503,660 2.78 2.81 2.69 0 0 0
11/04/2013
2.78
 1,426,910 2.86 2.86 2.69 57,930 1,280,170 -11.8
10/04/2013
2.86
 925,800 2.89 2.98 2.86 348,440 265,540 0.9
09/04/2013
2.89
 719,770 2.81 2.95 2.81 180,000 75,430 1.0
08/04/2013
2.81
 510,520 2.81 2.89 2.78 113,000 0 1.1
05/04/2013
2.81
 200,490 2.72 2.81 2.69 1,500 0 0.0
04/04/2013
2.72
 215,090 2.78 2.81 2.72 0 15,270 -0.1
03/04/2013
2.78
 297,100 2.81 2.84 2.75 500 42,500 -0.4
02/04/2013
2.81
 529,680 2.81 2.89 2.81 0 49,920 -0.5
01/04/2013
2.81
 319,580 2.75 2.84 2.69 1,140 5,000 -0.0
29/03/2013
2.75
 359,870 2.75 2.75 2.64 5,880 0 0.1
28/03/2013
2.75
 239,060 2.78 2.78 2.72 3,100 10,000 -0.1
27/03/2013
2.78
 354,500 2.84 2.84 2.75 74,500 0 0.7
26/03/2013
2.84
 268,430 2.89 2.92 2.84 20,000 0 0.2
25/03/2013
2.89
 407,000 2.81 2.89 2.78 140,970 0 1.4
22/03/2013
2.81
 589,670 2.89 2.92 2.75 6,000 1,000 0.0
21/03/2013
2.89
 445,810 2.89 2.98 2.89 0 10,000 -0.1
20/03/2013
2.89
 616,380 2.92 2.98 2.86 0 18,420 -0.2
19/03/2013
2.92
 480,690 3.01 3.01 2.89 0 580 -0.0
18/03/2013
3.01
 884,010 2.92 3.12 2.95 115,370 0 1.2
15/03/2013
2.92
 2,064,570 2.75 2.92 2.78 504,020 269,200 2.4
14/03/2013
2.75
 830,440 2.69 2.84 2.66 0 264,750 -2.5
13/03/2013
2.69
 600,270 2.75 2.78 2.66 132,240 125,000 0.1
12/03/2013
2.75
 511,300 2.81 2.86 2.66 19,500 147,850 -1.2
11/03/2013
2.81
 741,320 2.66 2.84 2.66 7,950 200,000 -1.8
08/03/2013
2.66
 378,110 2.64 2.72 2.66 62,200 180,000 -1.1
07/03/2013
2.64
 398,550 2.69 2.72 2.64 98,040 179,010 -0.8
06/03/2013
2.69
 390,230 2.64 2.72 2.64 53,100 185,000 -1.2
05/03/2013
2.64
 416,070 2.72 2.72 2.61 69,000 110,000 -0.4
04/03/2013
2.72
 867,080 2.92 2.92 2.72 20,200 430,000 -3.9
01/03/2013
2.92
 373,340 2.95 2.98 2.89 0 154,000 -1.6
28/02/2013
2.95
 707,350 2.86 3.01 2.92 19,000 200,500 -1.9
27/02/2013
2.86
 634,760 2.95 2.95 2.78 15,000 356,820 -3.4
26/02/2013
2.95
 520,610 3.15 3.15 2.95 0 122,350 -1.3
25/02/2013
3.15
 322,820 3.09 3.21 3.09 13,370 0 0.1
22/02/2013
3.09
 698,210 3.18 3.27 3.01 940 15,500 -0.2
21/02/2013
3.18
 1,188,460 3.41 3.41 3.18 0 43,000 -0.5
20/02/2013
3.41
 502,810 3.41 3.44 3.32 138,440 0 1.6
19/02/2013
3.41
 711,930 3.47 3.50 3.38 155,840 28,140 1.5
18/02/2013
3.47
 1,169,060 3.27 3.47 3.24 460,500 0 5.4
08/02/2013
3.27
 565,670 3.24 3.29 3.21 0 7,000 -0.1
07/02/2013
3.24
 436,430 3.24 3.32 3.24 0 2,700 -0.0
06/02/2013
3.24
 578,770 3.09 3.29 3.15 238,320 2,000 2.7

Chính sách bảo mật | Điều khoản sử dụng |