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)
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
05/01/2012
2.14
 338,530 2.16 2.16 2.11 10,000 10,000 0
04/01/2012
2.16
 370,440 2.24 2.24 2.16 29,850 0 0.3
03/01/2012
2.24
 629,590 2.22 2.32 2.22 0 0 0
30/12/2011
2.22
 785,360 2.11 2.22 2.14 250,230 35,220 1.8
29/12/2011
2.11
 611,500 2.08 2.14 2.06 281,260 0 2.2
28/12/2011
2.08
 688,960 2.01 2.08 2.03 124,480 0 1.0
27/12/2011
2.01
 1,282,510 2.08 2.08 2.01 413,110 0 3.2
26/12/2011
2.08
 618,300 2.19 2.22 2.08 152,750 0 1.2
23/12/2011
2.19
 742,440 2.19 2.22 2.11 28,000 71,410 -0.3
22/12/2011
2.19
 1,682,260 2.30 2.30 2.19 500,000 628,010 -1.1
21/12/2011
2.30
 813,270 2.22 2.32 2.24 403,000 0 3.5
20/12/2011
2.22
 637,310 2.27 2.27 2.16 0 0 0
19/12/2011
2.27
 649,570 2.35 2.43 2.27 62,570 0 0.6
16/12/2011
2.35
 741,530 2.24 2.35 2.24 245,170 0 2.2
15/12/2011
2.24
 1,339,580 2.30 2.30 2.19 164,000 0 1.4
14/12/2011
2.30
 1,739,400 2.40 2.43 2.30 241,240 66,930 1.6
13/12/2011
2.40
 738,970 2.45 2.48 2.37 100,000 0 0.9
12/12/2011
2.45
 1,245,100 2.51 2.51 2.40 210,500 205,000 0.1
09/12/2011
2.51
 907,230 2.59 2.59 2.51 30,960 175,000 -1.4
08/12/2011
2.59
 733,630 2.66 2.72 2.59 0 244,370 -2.4
07/12/2011
2.66
 869,350 2.72 2.72 2.64 200 250,000 -2.5
06/12/2011
2.72
 1,926,730 2.66 2.80 2.72 42,670 8,230 0.4
05/12/2011
2.66
 687,030 2.56 2.66 2.61 0 30,350 -0.3
02/12/2011
2.56
 459,210 2.56 2.59 2.56 3,000 0 0.0
01/12/2011
2.56
 512,870 2.51 2.56 2.51 130,000 0 1.3
30/11/2011
2.51
 486,320 2.59 2.59 2.51 36,360 0 0.4
29/11/2011
2.59
 440,660 2.61 2.64 2.56 0 0 0
28/11/2011
2.61
 995,820 2.51 2.61 2.59 27,470 52,670 -0.3
25/11/2011
2.51
 522,520 2.53 2.53 2.48 82,610 26,880 0.5
24/11/2011
2.53
 537,660 2.59 2.59 2.51 0 0 0
23/11/2011
2.59
 654,540 2.51 2.61 2.53 0 0 0
22/11/2011
2.51
 433,810 2.48 2.53 2.40 0 0 0
21/11/2011
2.48
 550,740 2.53 2.56 2.45 0 0 0
18/11/2011
2.53
 980,790 2.53 2.53 2.43 100,720 57,850 0.4
17/11/2011
2.53
 825,410 2.59 2.66 2.53 60,010 0 0.6
16/11/2011
2.59
 708,700 2.48 2.59 2.53 100,790 0 1.0
15/11/2011
2.48
 1,087,070 2.37 2.48 2.43 410,000 5,000 3.8
14/11/2011
2.37
 1,585,550 2.48 2.51 2.37 239,010 260,140 -0.2
11/11/2011
2.48
 1,394,620 2.59 2.64 2.48 55,300 231,890 -1.6
10/11/2011
2.59
 880,410 2.69 2.69 2.56 95,030 0 0.9
09/11/2011
2.69
 745,140 2.66 2.74 2.64 249,260 100,010 1.5
08/11/2011
2.66
 681,220 2.61 2.72 2.53 0 0 0
07/11/2011
2.61
 1,360,910 2.74 2.74 2.61 79,160 151,620 -0.7
04/11/2011
2.74
 632,510 2.82 2.88 2.74 4,500 6,940 -0.0
03/11/2011
2.82
 801,770 2.82 2.88 2.74 0 0 0
02/11/2011
2.82
 1,257,870 2.88 2.88 2.74 147,560 0 1.6
01/11/2011
2.88
 1,796,090 3.01 3.03 2.88 73,600 3,310 0.8
31/10/2011
3.01
 2,458,010 2.95 3.09 3.01 159,300 500,000 -4.0
28/10/2011
2.95
 1,473,430 2.82 2.95 2.90 214,790 0 2.4
27/10/2011
2.82
 1,066,220 2.69 2.82 2.69 0 0 0
26/10/2011
2.69
 1,158,920 2.64 2.74 2.64 217,610 0 2.2
25/10/2011
2.64
 1,399,780 2.69 2.69 2.59 58,040 0 0.6
24/10/2011
2.69
 935,340 2.59 2.69 2.64 40,930 0 0.4
21/10/2011
2.59
 390,490 2.48 2.59 2.48 47,820 0 0.5
20/10/2011
2.48
 745,750 2.53 2.59 2.48 0 0 0
19/10/2011
2.53
 1,903,170 2.56 2.64 2.45 23,880 59,010 -0.3
18/10/2011
2.56
 540,180 2.69 2.69 2.56 0 0 0
17/10/2011
2.69
 1,041,360 2.82 2.85 2.69 77,350 10,000 0.7
14/10/2011
2.82
 690,190 2.80 2.90 2.72 0 0 0
13/10/2011
2.80
 2,046,450 2.93 2.95 2.80 2,000 30,100 -0.3
12/10/2011
2.93
 1,922,200 3.06 3.06 2.93 200,000 0 2.2
11/10/2011
3.06
 2,127,610 3.19 3.19 3.06 62,700 445,020 -4.5
10/10/2011
3.19
 957,110 3.35 3.48 3.19 0 10,000 -0.1
07/10/2011
3.35
 2,697,740 3.19 3.35 3.17 674,790 1,000,000 -4.1
06/10/2011
3.19
 1,631,180 3.06 3.19 3.09 0 565,000 -6.8

Chính sách bảo mật | Điều khoản sử dụng |