CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

7.18
-0.02
(-0.28%)
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
(2026-07-01) 		-1.91 -20.97% 39,550,600 1,098,042 0
6.69
9.11
7.18
2 tháng
(2026-06-01) 		-1.96 -21.43% 56,020,000 947,776 0
6.69
9.20
7.18
3 tháng
(2026-05-04) 		-2.51 -25.88% 85,124,000 -1,004,991 0
6.69
9.71
7.18
6 tháng
(2026-02-02) 		-2.85 -28.32% 230,017,500 -3,261,997 -22.9
6.69
10.33
7.18
12 tháng
(2025-08-05) 		-3.09 -30% 813,936,900 -9,666,597 -93.1
6.69
13.46
7.18
24 tháng
(2024-08-12) 		-3.14 -30.34% 1,339,113,000 -7,574,395 -74.8
6.69
13.46
7.18
36 tháng
(2023-08-16) 		-3.73 -34.13% 2,056,188,900 -12,211,324 -154.9
6.69
13.46
7.18
60 tháng
(2021-08-26) 		-6.31 -46.70% 3,673,584,300 -3,014,666 99.3
4.80
19
7.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/07/2012
3.01
 1,594,930 2.88 3.01 2.88 0 40,000 -0.4
18/07/2012
2.88
 250,460 2.90 2.96 2.85 7,060 0 0.1
17/07/2012
2.90
 273,290 2.82 2.93 2.80 0 44,470 -0.5
16/07/2012
2.82
 469,720 2.88 2.90 2.80 18,050 0 0.2
13/07/2012
2.88
 802,820 2.77 2.90 2.77 5,400 38,000 -0.3
12/07/2012
2.77
 252,360 2.71 2.80 2.71 0 49,000 -0.5
11/07/2012
2.71
 318,160 2.66 2.74 2.69 12,800 66,000 -0.5
10/07/2012
2.66
 524,390 2.71 2.74 2.63 101,100 188,870 -0.9
09/07/2012
2.71
 444,700 2.82 2.82 2.71 24,400 72,100 -0.5
06/07/2012
2.82
 415,870 2.82 2.90 2.82 26,500 0 0.3
05/07/2012
2.82
 444,300 2.74 2.82 2.69 100 0 0.0
04/07/2012
2.74
 323,180 2.77 2.82 2.74 128,280 0 1.3
03/07/2012
2.77
 609,400 2.88 2.88 2.74 20,300 0 0.2
02/07/2012
2.88
 393,050 2.93 2.99 2.88 34,100 5,000 0.3
29/06/2012
2.93
 509,490 2.93 3.01 2.93 3,270 0 0.0
28/06/2012
2.93
 204,120 2.93 2.96 2.88 0 5,000 -0.1
27/06/2012
2.93
 568,900 2.93 3.04 2.93 16,140 56,660 -0.4
26/06/2012
2.93
 572,140 2.99 2.99 2.90 100,000 0 1.1
25/06/2012
2.99
 908,540 3.09 3.12 2.96 17,210 0 0.2
22/06/2012
3.09
 674,930 3.20 3.20 3.07 17,340 940 0.2
21/06/2012
3.20
 281,180 3.18 3.20 3.15 17,760 0 0.2
20/06/2012
3.18
 264,600 3.20 3.23 3.18 300 0 0.0
19/06/2012
3.20
 458,580 3.31 3.31 3.18 13,000 30,000 -0.2
18/06/2012
3.31
 1,119,410 3.23 3.37 3.26 153,720 24,000 1.6
15/06/2012
3.23
 1,181,360 3.09 3.23 3.09 758,000 20,000 8.7
14/06/2012
3.09
 317,160 3.15 3.15 3.07 0 0 0
13/06/2012
3.15
 442,640 3.15 3.18 3.12 10,000 0 0.1
12/06/2012
3.15
 489,460 3.23 3.23 3.12 9,000 40 0.1
11/06/2012
3.23
 628,110 3.20 3.29 3.18 63,570 17,000 0.6
08/06/2012
3.20
 960,920 3.26 3.34 3.20 50,800 5,000 0.6
07/06/2012
3.26
 906,390 3.20 3.34 3.23 13,000 76,800 -0.8
06/06/2012
3.20
 563,260 3.15 3.23 3.12 31,850 20,000 0.1
05/06/2012
3.15
 398,390 3.04 3.15 3.01 7,000 80,910 -0.9
04/06/2012
3.04
 825,140 3.15 3.15 3.04 24,390 140,030 -1.3
01/06/2012
3.15
 1,101,810 3.09 3.23 3.12 452,410 4,000 5.3
31/05/2012
3.09
 614,110 3.20 3.20 3.09 187,240 3,000 2.1
30/05/2012
3.20
 967,060 3.15 3.23 3.12 306,730 2,000 3.6
29/05/2012
3.15
 581,830 3.12 3.20 3.04 201,660 0 2.3
28/05/2012
3.12
 1,744,040 2.99 3.12 3.07 74,420 40,000 0.4
25/05/2012
2.99
 670,350 2.85 2.99 2.96 40,000 134,950 -1.0
24/05/2012
2.85
 1,042,350 2.99 2.99 2.85 114,100 267,210 -1.6
23/05/2012
2.99
 1,131,700 3.12 3.12 2.99 115,790 500 1.3
22/05/2012
3.12
 733,970 3.15 3.20 3.09 100,000 0 1.2
21/05/2012
3.15
 796,040 3.01 3.15 3.01 20 64,230 -0.7
18/05/2012
3.01
 1,646,240 3.07 3.07 2.93 91,400 24,050 0.7
17/05/2012
3.07
 940,970 3.15 3.23 3.07 100,100 24,830 0.9
16/05/2012
3.15
 1,278,450 3.18 3.23 3.07 200,050 76,720 1.4
15/05/2012
3.18
 2,863,710 3.34 3.34 3.18 22,150 405,090 -4.5
14/05/2012
3.34
 1,621,100 3.50 3.50 3.34 17,730 115,610 -1.2
11/05/2012
3.50
 1,262,140 3.56 3.64 3.50 287,200 13,120 3.6
10/05/2012
3.56
 2,272,850 3.50 3.67 3.50 72,000 316,500 -3.2
09/05/2012
3.50
 1,283,180 3.56 3.61 3.50 87,900 102,010 -0.2
08/05/2012
3.56
 3,004,230 3.50 3.64 3.45 66,000 0 0.8
07/05/2012
3.50
 2,392,860 3.50 3.53 3.45 237,290 0 3.1
04/05/2012
3.50
 1,819,020 3.48 3.53 3.45 142,240 8,500 1.7
03/05/2012: Cổ tức tiền mặt tỉ lệ: 11%
03/05/2012
3.48
 2,501,710 3.48 3.53 3.37 123,880 0 1.6
02/05/2012
3.48
 1,931,200 3.40 3.55 3.40 200,090 10,000 2.6
27/04/2012
3.40
 2,991,960 3.25 3.40 3.30 98,450 8,050 1.2
26/04/2012
3.25
 1,475,070 3.35 3.35 3.25 1,050 10,000 -0.1
25/04/2012
3.35
 2,004,720 3.25 3.35 3.25 31,890 0 0.4
24/04/2012
3.25
 1,635,970 3.20 3.30 3.13 0 4,700 -0.1
23/04/2012
3.20
 1,242,450 3.18 3.25 3.18 9,000 200,000 -2.4
20/04/2012
3.18
 1,479,980 3.18 3.25 3.13 39,470 30 0.5
19/04/2012
3.18
 2,424,580 3.33 3.33 3.18 24,850 91,200 -0.9
18/04/2012
3.33
 5,401,220 3.23 3.38 3.13 31,050 55,160 -0.3
17/04/2012
3.23
 2,022,470 3.25 3.33 3.20 100,000 24,000 1.0
16/04/2012
3.25
 1,937,190 3.10 3.25 3.13 6,350 0 0.1
13/04/2012
3.10
 3,961,230 3.25 3.25 3.10 197,860 0 2.6
12/04/2012
3.25
 3,555,150 3.18 3.33 3.25 290,750 78,000 2.8
11/04/2012
3.18
 3,485,760 3.03 3.18 3.03 0 305,030 -3.8
10/04/2012
3.03
 2,429,990 3.08 3.18 3.03 250,000 549,110 -3.7
09/04/2012
3.08
 3,121,480 2.95 3.08 3.00 129,840 425,800 -3.6
06/04/2012
2.95
 2,876,850 2.88 3.00 2.88 75,630 590,000 -6.1
05/04/2012
2.88
 1,600,580 2.75 2.88 2.70 0 306,000 -3.4
04/04/2012
2.75
 2,120,340 2.78 2.85 2.75 599,250 300,000 3.4
03/04/2012
2.78
 1,487,310 2.75 2.85 2.68 2,000 0 0.0
30/03/2012
2.75
 1,481,210 2.85 2.88 2.73 121,250 305,000 -2.0
29/03/2012
2.85
 2,389,580 2.98 3.00 2.85 296,010 300,000 -0.1
28/03/2012
2.98
 1,573,480 2.93 2.98 2.85 137,890 300,000 -1.9
27/03/2012
2.93
 3,329,660 2.90 3.03 2.88 6,010 562,440 -6.7
26/03/2012
2.90
 1,307,110 2.98 3.03 2.90 50,550 309,000 -3.1
23/03/2012
2.98
 2,590,130 2.90 3.03 2.90 10,440 502,000 -5.9
22/03/2012
2.90
 1,504,420 2.95 2.98 2.88 8,500 447,700 -5.1
21/03/2012
2.95
 4,228,420 2.88 3.00 2.88 19,700 382,000 -4.3
20/03/2012
2.88
 848,860 2.75 2.88 2.75 121,490 10,000 1.3
19/03/2012
2.75
 1,068,030 2.73 2.80 2.70 19,500 356,680 -3.7
16/03/2012
2.73
 2,050,730 2.85 2.95 2.73 40,260 750,080 -7.9
15/03/2012
2.85
 1,718,700 2.73 2.85 2.63 0 325,000 -3.6
14/03/2012
2.73
 568,380 2.75 2.80 2.68 152,830 72,140 0.9
13/03/2012
2.75
 778,980 2.70 2.80 2.68 2,000 316,010 -3.4
12/03/2012
2.70
 1,134,260 2.80 2.83 2.68 0 3,000 -0.0
09/03/2012
2.80
 1,768,340 2.85 2.93 2.75 206,000 303,000 -1.1
08/03/2012
2.85
 1,668,020 2.98 3.03 2.85 0 318,000 -3.7
07/03/2012
2.98
 2,119,930 2.85 2.98 2.75 301,450 303,000 0.0
06/03/2012
2.85
 3,953,280 2.98 3.08 2.85 156,180 448,000 -3.4
05/03/2012
2.98
 777,240 2.85 2.98 2.98 100,000 400,000 -3.6
02/03/2012
2.85
 1,870,730 2.73 2.85 2.73 4,300 300,000 -3.3
01/03/2012
2.73
 1,102,290 2.78 2.83 2.68 90,230 201,500 -1.2
29/02/2012
2.78
 1,685,140 2.78 2.78 2.68 54,430 335,710 -3.1
28/02/2012
2.78
 2,227,960 2.90 2.90 2.78 71,380 21,900 0.6

Chính sách bảo mật | Điều khoản sử dụng |