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)
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
05/02/2013
3.09
 491,310 3.18 3.18 3.07 2,200 600 0.0
04/02/2013
3.18
 583,390 3.29 3.29 3.18 63,000 14,000 0.6
01/02/2013
3.29
 530,370 3.15 3.29 3.09 150,690 40,000 1.3
31/01/2013
3.15
 1,369,000 3.24 3.41 3.15 45,720 50,000 -0.1
30/01/2013
3.24
 2,418,460 3.04 3.24 3.04 734,850 2,000 8.1
29/01/2013
3.04
 589,480 3.04 3.07 2.95 300,390 0 3.2
28/01/2013
3.04
 596,440 3.07 3.15 3.04 47,540 2,000 0.5
25/01/2013
3.07
 478,090 2.89 3.07 2.89 153,660 0 1.6
24/01/2013
2.89
 142,200 2.81 2.89 2.81 0 10,840 -0.1
23/01/2013
2.81
 296,360 2.75 2.81 2.72 62,840 8,000 0.5
22/01/2013
2.75
 498,480 2.81 2.84 2.72 114,000 0 1.1
21/01/2013
2.81
 227,920 2.89 2.92 2.81 7,100 0 0.1
18/01/2013
2.89
 404,140 2.98 2.98 2.84 22,430 90 0.2
17/01/2013
2.98
 614,810 3.15 3.15 2.98 23,000 12,000 0.1
16/01/2013
3.15
 1,185,520 3.15 3.24 3.12 25,070 18,200 0.1
15/01/2013
3.15
 491,520 3.09 3.18 3.07 74,530 18,000 0.6
14/01/2013
3.09
 541,350 3.15 3.15 3.04 56,580 47,000 0.1
11/01/2013
3.15
 2,142,150 3.01 3.15 3.09 384,970 10,610 4.1
10/01/2013
3.01
 438,920 2.89 3.01 2.81 276,380 2,500 2.8
09/01/2013
2.89
 2,138,500 2.78 2.89 2.75 984,550 40,600 9.5
08/01/2013
2.78
 767,930 2.78 2.78 2.69 93,160 0 0.9
07/01/2013
2.78
 911,470 2.75 2.81 2.72 479,760 36,500 4.3
04/01/2013
2.75
 690,320 2.69 2.78 2.64 183,170 190 1.7
03/01/2013
2.69
 935,840 2.75 2.78 2.64 138,010 10,800 1.2
02/01/2013
2.75
 677,370 2.64 2.75 2.64 22,400 0 0.2
28/12/2012
2.64
 295,560 2.64 2.66 2.58 5,070 0 0.0
27/12/2012
2.64
 718,820 2.66 2.75 2.64 2,500 0 0.0
26/12/2012
2.66
 436,010 2.61 2.69 2.58 1,810 0 0.0
25/12/2012
2.61
 449,720 2.66 2.66 2.58 104,410 0 1.0
24/12/2012
2.66
 888,640 2.64 2.69 2.58 338,720 85,390 2.3
21/12/2012
2.64
 745,540 2.61 2.64 2.52 345,280 12,000 3.1
20/12/2012
2.61
 1,406,430 2.49 2.61 2.55 548,070 20,100 4.8
19/12/2012
2.49
 1,377,230 2.38 2.49 2.44 25,000 0 0.2
18/12/2012
2.38
 239,350 2.41 2.44 2.38 0 0 0
17/12/2012
2.41
 220,470 2.41 2.44 2.38 460 0 0.0
14/12/2012
2.41
 149,170 2.41 2.44 2.38 18,950 0 0.2
13/12/2012
2.41
 228,170 2.44 2.44 2.41 0 27,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |