CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

9.64
0.02
(0.21%)
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
(2026-05-18) 		-0.38 -3.81% 26,393,300 -975,294 0
9.35
9.98
9.62
2 tháng
(2026-04-20) 		-0.85 -8.13% 51,528,800 -2,988,153 0
9.35
10.45
9.62
3 tháng
(2026-03-19) 		-0.55 -5.42% 109,882,300 -1,443,353 8.1
9.35
10.70
9.62
6 tháng
(2025-12-19) 		-1.30 -11.93% 281,211,300 -10,007,853 -83.0
9.35
11.35
9.62
12 tháng
(2025-06-23) 		-0.64 -6.22% 866,721,300 -8,665,453 -71.1
9.35
14.20
9.62
24 tháng
(2024-06-27) 		-2.09 -17.87% 1,394,736,700 -9,213,551 -83.3
8.67
14.20
9.62
36 tháng
(2023-07-03) 		-0.19 -1.92% 2,108,344,600 -14,962,680 -183.4
8.04
14.20
9.62
60 tháng
(2021-07-13) 		-3.31 -25.63% 3,851,372,100 -3,566,022 115.0
5.06
20.05
9.62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/03/2012
2.88
 1,102,290 2.93 2.98 2.82 90,230 201,500 -1.2
29/02/2012
2.93
 1,685,140 2.93 2.93 2.82 54,430 335,710 -3.1
28/02/2012
2.93
 2,227,960 3.06 3.06 2.93 71,380 21,900 0.6
27/02/2012
3.06
 1,693,690 3.01 3.14 2.95 83,700 189,380 -1.2
24/02/2012
3.01
 1,825,540 3.03 3.17 3.01 247,500 144,220 1.2
23/02/2012
3.03
 2,459,620 2.90 3.03 2.90 599,620 315,020 3.3
22/02/2012
2.90
 1,665,950 2.77 2.90 2.74 11,000 208,000 -2.2
21/02/2012
2.77
 2,835,240 2.80 2.93 2.77 100,000 392,390 -3.1
20/02/2012
2.80
 606,200 2.66 2.80 2.77 20,000 305,000 -3.0
17/02/2012
2.66
 848,480 2.56 2.66 2.59 174,000 4,000 1.7
16/02/2012
2.56
 690,970 2.51 2.59 2.48 31,720 0 0.3
15/02/2012
2.51
 1,135,720 2.59 2.59 2.48 33,000 6,860 0.3
14/02/2012
2.59
 1,213,770 2.51 2.61 2.45 51,790 29,900 0.2
13/02/2012
2.51
 684,170 2.64 2.64 2.51 8,140 23,280 -0.1
10/02/2012
2.64
 1,183,170 2.77 2.77 2.64 78,160 4,000 0.7
09/02/2012
2.77
 1,027,290 2.82 2.88 2.72 0 0 0
08/02/2012
2.82
 1,297,420 2.69 2.82 2.72 77,580 5,000 0.8
07/02/2012
2.69
 1,507,340 2.72 2.80 2.64 81,610 4,500 0.8
06/02/2012
2.72
 2,054,660 2.61 2.72 2.61 36,640 17,900 0.2
03/02/2012
2.61
 2,488,690 2.59 2.69 2.59 85,150 1,980 0.8
02/02/2012
2.59
 469,540 2.48 2.59 2.56 0 4,230 -0.0
01/02/2012
2.48
 1,994,410 2.37 2.48 2.45 112,420 5,000 1.0
31/01/2012
2.37
 1,312,410 2.27 2.37 2.35 10,000 61,100 -0.5
30/01/2012
2.27
 338,570 2.22 2.30 2.19 24,100 65,670 -0.4
20/01/2012
2.22
 299,050 2.27 2.30 2.22 1,640 4,290 -0.0
19/01/2012
2.27
 517,050 2.16 2.27 2.14 116,110 0 1.0
18/01/2012
2.16
 149,770 2.16 2.22 2.16 8,630 0 0.1
17/01/2012
2.16
 365,730 2.22 2.22 2.16 0 0 0
16/01/2012
2.22
 693,460 2.16 2.27 2.19 154,670 8,940 1.2
13/01/2012
2.16
 392,110 2.11 2.16 2.11 70,000 0 0.6
12/01/2012
2.11
 175,640 2.11 2.14 2.06 34,000 0 0.3
11/01/2012
2.11
 402,710 2.22 2.24 2.11 74,700 0 0.6
10/01/2012
2.22
 732,830 2.11 2.22 2.14 137,000 9,120 1.1
09/01/2012
2.11
 375,000 2.06 2.11 2.01 2,600 0 0.0
06/01/2012
2.06
 576,840 2.14 2.14 2.06 30,240 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |