CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

9.65
0.03
(0.31%)
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)
05/01/2012
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
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

Chính sách bảo mật | Điều khoản sử dụng |