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)
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
24/07/2012
3.15
 577,600 3.24 3.24 3.12 10,000 1,000 0.1
23/07/2012
3.24
 563,350 3.27 3.29 3.18 12,100 5,000 0.1
20/07/2012
3.27
 1,579,870 3.18 3.32 3.27 46,500 85,010 -0.4
19/07/2012
3.18
 1,594,930 3.04 3.18 3.04 0 40,000 -0.4
18/07/2012
3.04
 250,460 3.07 3.12 3.01 7,060 0 0.1
17/07/2012
3.07
 273,290 2.98 3.09 2.95 0 44,470 -0.5
16/07/2012
2.98
 469,720 3.04 3.07 2.95 18,050 0 0.2
13/07/2012
3.04
 802,820 2.92 3.07 2.92 5,400 38,000 -0.3
12/07/2012
2.92
 252,360 2.86 2.95 2.86 0 49,000 -0.5
11/07/2012
2.86
 318,160 2.81 2.89 2.84 12,800 66,000 -0.5
10/07/2012
2.81
 524,390 2.86 2.89 2.78 101,100 188,870 -0.9
09/07/2012
2.86
 444,700 2.98 2.98 2.86 24,400 72,100 -0.5
06/07/2012
2.98
 415,870 2.98 3.07 2.98 26,500 0 0.3
05/07/2012
2.98
 444,300 2.89 2.98 2.84 100 0 0.0
04/07/2012
2.89
 323,180 2.92 2.98 2.89 128,280 0 1.3
03/07/2012
2.92
 609,400 3.04 3.04 2.89 20,300 0 0.2
02/07/2012
3.04
 393,050 3.09 3.15 3.04 34,100 5,000 0.3
29/06/2012
3.09
 509,490 3.09 3.18 3.09 3,270 0 0.0
28/06/2012
3.09
 204,120 3.09 3.12 3.04 0 5,000 -0.1
27/06/2012
3.09
 568,900 3.09 3.21 3.09 16,140 56,660 -0.4
26/06/2012
3.09
 572,140 3.15 3.15 3.07 100,000 0 1.1
25/06/2012
3.15
 908,540 3.27 3.29 3.12 17,210 0 0.2
22/06/2012
3.27
 674,930 3.38 3.38 3.24 17,340 940 0.2
21/06/2012
3.38
 281,180 3.35 3.38 3.32 17,760 0 0.2
20/06/2012
3.35
 264,600 3.38 3.41 3.35 300 0 0.0
19/06/2012
3.38
 458,580 3.50 3.50 3.35 13,000 30,000 -0.2
18/06/2012
3.50
 1,119,410 3.41 3.55 3.44 153,720 24,000 1.6
15/06/2012
3.41
 1,181,360 3.27 3.41 3.27 758,000 20,000 8.7
14/06/2012
3.27
 317,160 3.32 3.32 3.24 0 0 0
13/06/2012
3.32
 442,640 3.32 3.35 3.29 10,000 0 0.1
12/06/2012
3.32
 489,460 3.41 3.41 3.29 9,000 40 0.1
11/06/2012
3.41
 628,110 3.38 3.47 3.35 63,570 17,000 0.6
08/06/2012
3.38
 960,920 3.44 3.52 3.38 50,800 5,000 0.6
07/06/2012
3.44
 906,390 3.38 3.52 3.41 13,000 76,800 -0.8
06/06/2012
3.38
 563,260 3.32 3.41 3.29 31,850 20,000 0.1
05/06/2012
3.32
 398,390 3.21 3.32 3.18 7,000 80,910 -0.9
04/06/2012
3.21
 825,140 3.32 3.32 3.21 24,390 140,030 -1.3
01/06/2012
3.32
 1,101,810 3.27 3.41 3.29 452,410 4,000 5.3
31/05/2012
3.27
 614,110 3.38 3.38 3.27 187,240 3,000 2.1
30/05/2012
3.38
 967,060 3.32 3.41 3.29 306,730 2,000 3.6
29/05/2012
3.32
 581,830 3.29 3.38 3.21 201,660 0 2.3
28/05/2012
3.29
 1,744,040 3.15 3.29 3.24 74,420 40,000 0.4
25/05/2012
3.15
 670,350 3.01 3.15 3.12 40,000 134,950 -1.0
24/05/2012
3.01
 1,042,350 3.15 3.15 3.01 114,100 267,210 -1.6
23/05/2012
3.15
 1,131,700 3.29 3.29 3.15 115,790 500 1.3
22/05/2012
3.29
 733,970 3.32 3.38 3.27 100,000 0 1.2
21/05/2012
3.32
 796,040 3.18 3.32 3.18 20 64,230 -0.7
18/05/2012
3.18
 1,646,240 3.24 3.24 3.09 91,400 24,050 0.7
17/05/2012
3.24
 940,970 3.32 3.41 3.24 100,100 24,830 0.9
16/05/2012
3.32
 1,278,450 3.35 3.41 3.24 200,050 76,720 1.4
15/05/2012
3.35
 2,863,710 3.52 3.52 3.35 22,150 405,090 -4.5
14/05/2012
3.52
 1,621,100 3.70 3.70 3.52 17,730 115,610 -1.2
11/05/2012
3.70
 1,262,140 3.75 3.84 3.70 287,200 13,120 3.6
10/05/2012
3.75
 2,272,850 3.70 3.87 3.70 72,000 316,500 -3.2
09/05/2012
3.70
 1,283,180 3.75 3.81 3.70 87,900 102,010 -0.2
08/05/2012
3.75
 3,004,230 3.70 3.84 3.64 66,000 0 0.8
07/05/2012
3.70
 2,392,860 3.70 3.72 3.64 237,290 0 3.1
04/05/2012
3.70
 1,819,020 3.67 3.72 3.64 142,240 8,500 1.7
03/05/2012: Cổ tức tiền mặt tỉ lệ: 11%
03/05/2012
3.67
 2,501,710 3.67 3.72 3.55 123,880 0 1.6
02/05/2012
3.67
 1,931,200 3.59 3.75 3.59 200,090 10,000 2.6
27/04/2012
3.59
 2,991,960 3.43 3.59 3.48 98,450 8,050 1.2
26/04/2012
3.43
 1,475,070 3.54 3.54 3.43 1,050 10,000 -0.1
25/04/2012
3.54
 2,004,720 3.43 3.54 3.43 31,890 0 0.4
24/04/2012
3.43
 1,635,970 3.38 3.48 3.30 0 4,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |