CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

9.56
-0.07
(-0.73%)
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
(2026-05-20) 		-0.16 -1.63% 24,856,400 -541,280 0
9.35
9.82
9.56
2 tháng
(2026-04-20) 		-0.82 -7.85% 53,002,300 -2,945,453 0
9.35
10.45
9.56
3 tháng
(2026-03-23) 		-0.42 -4.18% 108,694,500 -1,441,453 7.7
9.35
10.70
9.56
6 tháng
(2025-12-22) 		-1.37 -12.45% 279,301,700 -9,767,953 -80.9
9.35
11.35
9.56
12 tháng
(2025-06-24) 		-0.61 -5.93% 866,715,500 -8,764,153 -72.8
9.35
14.20
9.56
24 tháng
(2024-07-01) 		-1.94 -16.78% 1,393,264,800 -9,010,951 -80.9
8.67
14.20
9.56
36 tháng
(2023-07-05) 		-0.26 -2.65% 2,107,249,500 -15,067,480 -185.5
8.04
14.20
9.56
60 tháng
(2021-07-15) 		-3.28 -25.40% 3,842,790,100 -3,628,622 112.5
5.06
20.05
9.56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |