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)
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
23/04/2012
3.38
 1,242,450 3.35 3.43 3.35 9,000 200,000 -2.4
20/04/2012
3.35
 1,479,980 3.35 3.43 3.30 39,470 30 0.5
19/04/2012
3.35
 2,424,580 3.51 3.51 3.35 24,850 91,200 -0.9
18/04/2012
3.51
 5,401,220 3.40 3.56 3.30 31,050 55,160 -0.3
17/04/2012
3.40
 2,022,470 3.43 3.51 3.38 100,000 24,000 1.0
16/04/2012
3.43
 1,937,190 3.27 3.43 3.30 6,350 0 0.1
13/04/2012
3.27
 3,961,230 3.43 3.43 3.27 197,860 0 2.6
12/04/2012
3.43
 3,555,150 3.35 3.51 3.43 290,750 78,000 2.8
11/04/2012
3.35
 3,485,760 3.19 3.35 3.19 0 305,030 -3.8
10/04/2012
3.19
 2,429,990 3.24 3.35 3.19 250,000 549,110 -3.7
09/04/2012
3.24
 3,121,480 3.11 3.24 3.17 129,840 425,800 -3.6
06/04/2012
3.11
 2,876,850 3.03 3.17 3.03 75,630 590,000 -6.1
05/04/2012
3.03
 1,600,580 2.90 3.03 2.85 0 306,000 -3.4
04/04/2012
2.90
 2,120,340 2.93 3.01 2.90 599,250 300,000 3.4
03/04/2012
2.93
 1,487,310 2.90 3.01 2.82 2,000 0 0.0
30/03/2012
2.90
 1,481,210 3.01 3.03 2.88 121,250 305,000 -2.0
29/03/2012
3.01
 2,389,580 3.14 3.17 3.01 296,010 300,000 -0.1
28/03/2012
3.14
 1,573,480 3.09 3.14 3.01 137,890 300,000 -1.9
27/03/2012
3.09
 3,329,660 3.06 3.19 3.03 6,010 562,440 -6.7
26/03/2012
3.06
 1,307,110 3.14 3.19 3.06 50,550 309,000 -3.1
23/03/2012
3.14
 2,590,130 3.06 3.19 3.06 10,440 502,000 -5.9
22/03/2012
3.06
 1,504,420 3.11 3.14 3.03 8,500 447,700 -5.1
21/03/2012
3.11
 4,228,420 3.03 3.17 3.03 19,700 382,000 -4.3
20/03/2012
3.03
 848,860 2.90 3.03 2.90 121,490 10,000 1.3
19/03/2012
2.90
 1,068,030 2.88 2.95 2.85 19,500 356,680 -3.7
16/03/2012
2.88
 2,050,730 3.01 3.11 2.88 40,260 750,080 -7.9
15/03/2012
3.01
 1,718,700 2.88 3.01 2.77 0 325,000 -3.6
14/03/2012
2.88
 568,380 2.90 2.95 2.82 152,830 72,140 0.9
13/03/2012
2.90
 778,980 2.85 2.95 2.82 2,000 316,010 -3.4
12/03/2012
2.85
 1,134,260 2.95 2.98 2.82 0 3,000 -0.0
09/03/2012
2.95
 1,768,340 3.01 3.09 2.90 206,000 303,000 -1.1
08/03/2012
3.01
 1,668,020 3.14 3.19 3.01 0 318,000 -3.7
07/03/2012
3.14
 2,119,930 3.01 3.14 2.90 301,450 303,000 0.0
06/03/2012
3.01
 3,953,280 3.14 3.24 3.01 156,180 448,000 -3.4
05/03/2012
3.14
 777,240 3.01 3.14 3.14 100,000 400,000 -3.6
02/03/2012
3.01
 1,870,730 2.88 3.01 2.88 4,300 300,000 -3.3

Chính sách bảo mật | Điều khoản sử dụng |