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)
05/10/2011
3.06
 5,636,340 3.19 3.19 3.03 130,170 461,000 -3.9
04/10/2011
3.19
 13,890 3.35 3.35 3.19 10 0 0.0
03/10/2011
3.35
 66,330 3.51 3.51 3.35 0 0 0
30/09/2011
3.51
 2,161,310 3.67 3.67 3.51 38,360 320,000 -3.7
29/09/2011
3.67
 9,029,270 3.72 3.90 3.61 3,357,940 529,410 41.2
28/09/2011
3.72
 364,540 3.56 3.72 3.72 393,640 500,000 -1.5
27/09/2011
3.56
 330,230 3.40 3.56 3.56 697,030 828,510 -1.8
26/09/2011
3.40
 531,120 3.24 3.40 3.40 13,310 500,000 -6.3
23/09/2011
3.24
 1,939,000 3.11 3.24 3.09 383,670 0 4.7
22/09/2011
3.11
 2,778,550 2.98 3.11 2.95 644,660 2,000 7.6
21/09/2011
2.98
 2,159,670 2.85 2.98 2.88 126,000 1,000 1.4
20/09/2011
2.85
 2,206,410 2.95 2.95 2.82 493,130 22,000 5.1
19/09/2011
2.95
 5,248,150 2.90 3.01 2.77 544,630 42,000 5.5
16/09/2011
2.90
 465,170 2.77 2.90 2.90 120,410 0 1.3
15/09/2011
2.77
 940,950 2.64 2.77 2.77 461,720 32,750 4.5
14/09/2011
2.64
 789,060 2.53 2.64 2.64 104,020 0 1.0
13/09/2011
2.53
 1,123,690 2.43 2.53 2.43 324,110 470,000 -1.2
12/09/2011
2.43
 1,464,180 2.32 2.43 2.35 293,940 0 2.7
09/09/2011
2.32
 1,709,780 2.24 2.35 2.19 43,420 0 0.4
08/09/2011
2.24
 951,670 2.14 2.24 2.22 0 3,000 -0.0
07/09/2011
2.14
 1,225,220 2.06 2.14 2.08 0 303,000 -2.4
06/09/2011
2.06
 1,030,250 2.16 2.16 2.06 0 6,950 -0.1
05/09/2011
2.16
 1,317,200 2.08 2.16 2.11 496,320 4,000 4.0
01/09/2011
2.08
 576,530 2.01 2.08 2.03 0 0 0
31/08/2011
2.01
 848,980 1.93 2.01 1.90 303,000 0 2.3
30/08/2011
1.93
 864,330 1.85 1.93 1.90 10,400 4,900 0.0
29/08/2011
1.85
 522,070 1.77 1.85 1.77 0 0 0
26/08/2011
1.77
 255,970 1.77 1.79 1.74 0 0 0
25/08/2011
1.77
 290,430 1.74 1.79 1.74 0 0 0
24/08/2011
1.74
 298,920 1.77 1.82 1.74 0 0 0
23/08/2011
1.77
 377,110 1.79 1.82 1.74 0 0 0
22/08/2011
1.79
 326,400 1.71 1.79 1.74 0 0 0
19/08/2011
1.71
 449,930 1.77 1.77 1.69 59,500 0 0.4
18/08/2011
1.77
 410,470 1.69 1.77 1.71 0 0 0
17/08/2011
1.69
 377,930 1.61 1.69 1.64 9,800 0 0.1
16/08/2011
1.61
 144,910 1.61 1.64 1.58 0 0 0
15/08/2011
1.61
 124,330 1.61 1.61 1.58 3,000 0 0.0
12/08/2011
1.61
 248,020 1.58 1.61 1.58 0 0 0
11/08/2011
1.58
 165,510 1.61 1.61 1.56 0 0 0
10/08/2011
1.61
 238,970 1.58 1.66 1.61 19,110 0 0.1
09/08/2011
1.58
 542,030 1.66 1.66 1.58 0 0 0
08/08/2011
1.66
 282,210 1.69 1.71 1.66 47,600 0 0.3
05/08/2011
1.69
 220,430 1.66 1.74 1.64 10,420 0 0.1
04/08/2011
1.66
 217,670 1.58 1.66 1.61 0 0 0
03/08/2011
1.58
 627,080 1.66 1.66 1.58 7,340 0 0.0
02/08/2011
1.66
 520,900 1.74 1.74 1.66 1,300 0 0.0
01/08/2011
1.74
 209,860 1.77 1.77 1.74 0 0 0
29/07/2011
1.77
 180,130 1.77 1.79 1.74 2,680 0 0.0
28/07/2011
1.77
 200,720 1.77 1.82 1.74 0 0 0
27/07/2011
1.77
 242,730 1.79 1.82 1.77 13,000 0 0.1
26/07/2011
1.79
 460,200 1.85 1.85 1.77 500 0 0.0
25/07/2011
1.85
 46,200 1.85 1.87 1.82 9,000 0 0.1
22/07/2011
1.85
 137,130 1.85 1.87 1.82 18,500 0 0.1
21/07/2011
1.85
 119,890 1.90 1.93 1.85 0 0 0
20/07/2011
1.90
 244,750 1.82 1.90 1.82 14,100 0 0.1
19/07/2011
1.82
 145,760 1.85 1.87 1.82 400 46,000 -0.3
18/07/2011
1.85
 13,945 1.87 1.90 1.85 0 46,000 -0.3
15/07/2011
1.87
 175,770 1.93 1.95 1.87 3,110 58,000 -0.4
14/07/2011
1.93
 291,010 1.95 1.95 1.90 200 100,000 -0.7
13/07/2011
1.95
 177,920 1.95 2.01 1.95 10,000 0 0.1
12/07/2011
1.95
 107,560 1.98 1.98 1.93 200 0 0.0
11/07/2011
1.98
 95,390 2.03 2.03 1.98 6,950 0 0.1
08/07/2011
2.03
 112,140 2.01 2.03 2.01 28,870 0 0.2
07/07/2011
2.01
 159,220 2.03 2.06 2.01 200 11,000 -0.1
06/07/2011
2.03
 87,080 2.08 2.11 2.03 4,500 10,000 -0.0
05/07/2011
2.08
 223,050 2.01 2.08 2.08 0 56,000 -0.4
04/07/2011
2.01
 167,230 2.06 2.06 2.01 0 7,600 -0.1
01/07/2011
2.06
 160,090 2.08 2.08 2.01 790 9,400 -0.1
30/06/2011
2.08
 58,700 2.08 2.11 2.06 5,000 11,660 -0.1
29/06/2011
2.08
 116,390 2.08 2.11 2.06 2,500 22,640 -0.2
28/06/2011
2.08
 125,350 2.11 2.14 2.08 1,000 20,770 -0.2
27/06/2011
2.11
 209,800 2.08 2.14 2.08 4,500 38,930 -0.3
24/06/2011
2.08
 196,390 2.11 2.14 2.06 18,610 0 0.1
23/06/2011
2.11
 81,410 2.16 2.16 2.08 0 6,970 -0.1
22/06/2011
2.16
 305,670 2.14 2.22 2.14 1,400 0 0.0
21/06/2011
2.14
 219,440 2.06 2.14 2.06 500 0 0.0
20/06/2011
2.06
 423,840 2.16 2.16 2.06 5,000 0 0.0
17/06/2011
2.16
 627,690 2.27 2.32 2.16 22,200 0 0.2
16/06/2011
2.27
 473,930 2.27 2.32 2.19 3,000 80,900 -0.7
15/06/2011
2.27
 482,520 2.37 2.37 2.27 9,900 0 0.1
14/06/2011
2.37
 987,020 2.43 2.53 2.35 0 189,870 -1.8
13/06/2011
2.43
 900,340 2.32 2.43 2.27 0 175,140 -1.6
10/06/2011
2.32
 792,010 2.22 2.32 2.24 500 0 0.0
09/06/2011
2.22
 485,100 2.16 2.24 2.11 0 69,500 -0.6
08/06/2011
2.16
 573,610 2.14 2.22 2.11 0 87,760 -0.7
07/06/2011
2.14
 484,200 2.06 2.14 2.11 0 0 0
06/06/2011
2.06
 325,140 2.03 2.08 2.01 12,000 2,000 0.1
03/06/2011
2.03
 826,360 2.03 2.11 1.95 29,300 1,680 0.2
02/06/2011
2.03
 270,910 1.95 2.03 2.01 0 0 0
01/06/2011
1.95
 213,830 1.87 1.95 1.85 36,000 0 0.3
31/05/2011
1.87
 262,160 1.90 1.93 1.82 25,080 0 0.2
30/05/2011
1.90
 384,840 1.98 2.01 1.90 103,700 0 0.8
27/05/2011
1.98
 667,240 1.90 1.98 1.90 51,340 0 0.4
26/05/2011
1.90
 365,430 1.82 1.90 1.74 0 0 0
25/05/2011
1.82
 110,630 1.90 1.90 1.82 5,800 0 0.0
24/05/2011
1.90
 251,410 1.98 1.98 1.90 180 0 0.0
23/05/2011
1.98
 490,760 2.06 2.06 1.98 470 0 0.0
20/05/2011
2.06
 227,910 2.08 2.11 2.06 0 1,100 -0.0
19/05/2011
2.08
 363,630 2.11 2.16 2.08 2,000 0 0.0
18/05/2011
2.11
 604,420 2.19 2.19 2.08 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |