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)
12/12/2012
2.44
 327,120 2.41 2.49 2.38 0 0 0
11/12/2012
2.41
 379,570 2.41 2.41 2.38 199,280 24,900 1.5
10/12/2012
2.41
 194,620 2.32 2.44 2.32 0 5,000 -0.0
07/12/2012
2.32
 115,210 2.35 2.38 2.32 14,040 0 0.1
06/12/2012
2.35
 111,100 2.35 2.38 2.35 19,000 26,000 -0.1
05/12/2012
2.35
 256,800 2.32 2.41 2.32 15,170 0 0.1
04/12/2012
2.32
 120,270 2.32 2.35 2.29 0 800 -0.0
03/12/2012
2.32
 204,310 2.26 2.32 2.26 145,540 0 1.2
30/11/2012
2.26
 89,820 2.29 2.32 2.26 12,190 0 0.1
29/11/2012
2.29
 60,990 2.29 2.32 2.29 0 0 0
28/11/2012
2.29
 94,160 2.29 2.32 2.29 18,690 0 0.1
27/11/2012
2.29
 45,140 2.26 2.29 2.26 19,000 7,930 0.1
26/11/2012
2.26
 165,470 2.29 2.32 2.26 23,600 3,210 0.2
23/11/2012
2.29
 76,780 2.32 2.35 2.29 0 9,320 -0.1
22/11/2012
2.32
 111,770 2.32 2.35 2.29 0 2,720 -0.0
21/11/2012
2.32
 68,240 2.32 2.32 2.32 220 0 0.0
20/11/2012
2.32
 93,620 2.29 2.35 2.29 0 21,000 -0.2
19/11/2012
2.29
 75,260 2.35 2.35 2.29 32,240 0 0.3
16/11/2012
2.35
 83,890 2.32 2.35 2.29 35,420 9,260 0.2
15/11/2012
2.32
 145,810 2.35 2.38 2.29 17,500 22,430 -0.0
14/11/2012
2.35
 119,350 2.38 2.44 2.35 8,580 310 0.1
13/11/2012
2.38
 236,360 2.41 2.41 2.35 0 18,000 -0.2
12/11/2012
2.41
 333,470 2.32 2.41 2.32 0 43,000 -0.4
09/11/2012
2.32
 96,770 2.32 2.32 2.29 9,300 0 0.1
08/11/2012
2.32
 138,950 2.26 2.32 2.23 89,040 21,880 0.5
07/11/2012
2.26
 166,370 2.18 2.26 2.21 45,000 3,000 0.3
06/11/2012
2.18
 136,360 2.21 2.23 2.18 0 0 0
05/11/2012
2.21
 191,190 2.23 2.29 2.21 18,190 4,000 0.1
02/11/2012
2.23
 639,990 2.35 2.35 2.23 111,420 1,500 0.9
01/11/2012
2.35
 65,100 2.35 2.38 2.35 10,000 2,200 0.1
31/10/2012
2.35
 89,200 2.38 2.41 2.32 25,210 12,000 0.1
30/10/2012
2.38
 137,300 2.38 2.41 2.35 10,000 0 0.1
29/10/2012
2.38
 59,770 2.41 2.44 2.38 10,950 0 0.1
26/10/2012
2.41
 61,120 2.35 2.44 2.38 24,790 0 0.2
25/10/2012
2.35
 123,190 2.41 2.41 2.32 500 0 0.0
24/10/2012
2.41
 103,540 2.41 2.44 2.38 10,570 0 0.1
23/10/2012
2.41
 116,450 2.41 2.44 2.41 1,600 0 0.0
22/10/2012
2.41
 134,910 2.44 2.44 2.38 8,740 0 0.1
19/10/2012
2.44
 370,610 2.49 2.49 2.38 25,410 0 0.2
18/10/2012
2.49
 117,220 2.49 2.52 2.46 22,000 0 0.2
17/10/2012
2.49
 249,230 2.52 2.58 2.46 8,600 110 0.1
16/10/2012
2.52
 448,310 2.41 2.52 2.41 0 32,300 -0.3
15/10/2012
2.41
 327,860 2.49 2.52 2.41 0 3,000 -0.0
12/10/2012
2.49
 251,950 2.52 2.55 2.46 8,000 20,000 -0.1
11/10/2012
2.52
 388,770 2.55 2.64 2.52 0 24,160 -0.2
10/10/2012
2.55
 287,630 2.52 2.58 2.46 0 5,000 -0.0
09/10/2012
2.52
 920,890 2.44 2.55 2.44 288,000 100 2.5
08/10/2012
2.44
 532,660 2.32 2.44 2.29 168,950 0 1.4
05/10/2012
2.32
 262,700 2.26 2.32 2.26 143,620 0 1.2
04/10/2012
2.26
 56,340 2.29 2.29 2.23 0 0 0
03/10/2012
2.29
 131,280 2.23 2.29 2.23 400 0 0.0
02/10/2012
2.23
 264,530 2.26 2.29 2.21 100 52,000 -0.4
01/10/2012
2.26
 312,210 2.38 2.38 2.26 28,070 0 0.2
28/09/2012
2.38
 261,760 2.44 2.44 2.38 14,940 0 0.1
27/09/2012
2.44
 100,290 2.46 2.46 2.41 20,000 0 0.2
26/09/2012
2.46
 149,250 2.41 2.49 2.44 10,700 0 0.1
25/09/2012
2.41
 162,560 2.41 2.44 2.38 0 0 0
24/09/2012
2.41
 107,220 2.49 2.49 2.41 6,000 5,020 0.0
21/09/2012
2.49
 293,430 2.38 2.49 2.41 139,490 0 1.2
20/09/2012
2.38
 252,420 2.46 2.46 2.38 0 45,000 -0.4
19/09/2012
2.46
 316,050 2.44 2.46 2.38 48,600 0 0.4
18/09/2012
2.44
 394,750 2.55 2.55 2.44 0 54,100 -0.5
17/09/2012
2.55
 191,930 2.64 2.64 2.55 14,150 0 0.1
14/09/2012
2.64
 272,390 2.55 2.64 2.58 5,200 0 0.0
13/09/2012
2.55
 253,120 2.46 2.58 2.46 0 2,000 -0.0
12/09/2012
2.46
 322,970 2.46 2.58 2.46 56,550 12,540 0.4
11/09/2012
2.46
 373,050 2.55 2.55 2.46 1,900 123,330 -1.0
10/09/2012
2.55
 403,810 2.66 2.66 2.55 42,600 110,300 -0.6
07/09/2012
2.66
 78,830 2.64 2.69 2.64 3,000 3,350 -0.0
06/09/2012
2.64
 120,010 2.69 2.72 2.64 0 2,000 -0.0
05/09/2012
2.69
 612,720 2.78 2.81 2.69 390,100 181,660 2.0
04/09/2012
2.78
 136,750 2.69 2.78 2.72 0 0 0
31/08/2012
2.69
 136,950 2.69 2.72 2.66 18,370 14,070 0.0
30/08/2012
2.69
 554,090 2.64 2.75 2.64 20,000 0 0.2
29/08/2012
2.64
 481,130 2.52 2.64 2.61 130,680 0 1.2
28/08/2012
2.52
 252,560 2.61 2.61 2.49 4,100 83,360 -0.7
27/08/2012
2.61
 323,130 2.72 2.72 2.61 34,680 0 0.3
24/08/2012
2.72
 1,513,800 2.72 2.81 2.61 239,850 200,000 0.3
23/08/2012
2.72
 238,020 2.84 2.84 2.72 55,200 11,530 0.4
22/08/2012
2.84
 1,129,280 2.98 2.98 2.84 113,930 150,000 -0.4
21/08/2012
2.98
 783,310 3.12 3.12 2.98 190,900 5,170 2.0
20/08/2012
3.12
 264,920 3.12 3.15 3.12 2,500 20,000 -0.2
17/08/2012
3.12
 208,630 3.09 3.12 3.07 32,630 10,000 0.2
16/08/2012
3.09
 476,880 3.09 3.12 3.09 80,000 0 0.9
15/08/2012
3.09
 172,800 3.09 3.12 3.09 69,100 0 0.7
14/08/2012
3.09
 308,530 3.09 3.12 3.09 50,600 24,080 0.3
13/08/2012
3.09
 233,440 3.12 3.12 3.07 71,400 0 0.8
10/08/2012
3.12
 244,380 3.12 3.15 3.09 43,930 0 0.0
09/08/2012
3.12
 362,260 3.09 3.18 3.12 0 0 0
08/08/2012
3.09
 350,990 3.09 3.12 3.09 67,240 0 0.7
07/08/2012
3.09
 369,890 3.12 3.15 3.09 90,000 12,000 0.8
06/08/2012
3.12
 601,770 3.04 3.15 3.07 30,000 46,680 -0.2
03/08/2012
3.04
 323,770 3.04 3.07 3.04 87,050 17,000 0.7
02/08/2012
3.04
 237,760 3.04 3.09 3.01 0 0 0
01/08/2012
3.04
 440,370 3.12 3.12 3.01 3,800 0 0.0
31/07/2012
3.12
 235,520 3.12 3.18 3.12 0 10,000 -0.1
30/07/2012
3.12
 291,880 3.12 3.18 3.07 6,200 0 0.1
27/07/2012
3.12
 482,030 3.15 3.21 3.07 0 0 0
26/07/2012
3.15
 461,690 3.09 3.18 3.12 0 0 0
25/07/2012
3.09
 553,090 3.15 3.18 3.09 3,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |