CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

6.91
0.03
(0.44%)
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
(2026-08-18) 		-0.37 -5.10% 34,383,000 40,200 3.0
6.77
10.80
6.91
2 tháng
(2026-07-20) 		-0.44 -6.01% 86,514,100 954,800 9.3
6.69
10.80
6.91
3 tháng
(2026-06-19) 		-2.18 -24.06% 109,303,600 973,200 9.3
6.69
10.80
6.91
6 tháng
(2026-03-23) 		-2.64 -27.76% 224,796,900 -255,100 -2.5
6.45
10.80
6.91
12 tháng
(2025-09-22) 		-5.82 -45.82% 672,629,500 -12,860,800 -146.9
6.45
13.46
6.91
24 tháng
(2024-09-27) 		-3.79 -35.55% 1,390,337,400 -4,517,480 -69.1
5.31
13.46
6.91
36 tháng
(2023-10-03) 		-2.10 -23.36% 2,113,835,600 -9,063,098 -148.0
4.51
13.46
6.91
60 tháng
(2021-10-13) 		-8.97 -56.59% 3,604,162,700 -1,742,292 51.6
3.54
19
6.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/02/2012
2.90
 1,693,690 2.85 2.98 2.80 83,700 189,380 -1.2
24/02/2012
2.85
 1,825,540 2.88 3.00 2.85 247,500 144,220 1.2
23/02/2012
2.88
 2,459,620 2.75 2.88 2.75 599,620 315,020 3.3
22/02/2012
2.75
 1,665,950 2.63 2.75 2.60 11,000 208,000 -2.2
21/02/2012
2.63
 2,835,240 2.65 2.78 2.63 100,000 392,390 -3.1
20/02/2012
2.65
 606,200 2.53 2.65 2.63 20,000 305,000 -3.0
17/02/2012
2.53
 848,480 2.43 2.53 2.45 174,000 4,000 1.7
16/02/2012
2.43
 690,970 2.38 2.45 2.35 31,720 0 0.3
15/02/2012
2.38
 1,135,720 2.45 2.45 2.35 33,000 6,860 0.3
14/02/2012
2.45
 1,213,770 2.38 2.48 2.33 51,790 29,900 0.2
13/02/2012
2.38
 684,170 2.50 2.50 2.38 8,140 23,280 -0.1
10/02/2012
2.50
 1,183,170 2.63 2.63 2.50 78,160 4,000 0.7
09/02/2012
2.63
 1,027,290 2.68 2.73 2.58 0 0 0
08/02/2012
2.68
 1,297,420 2.55 2.68 2.58 77,580 5,000 0.8
07/02/2012
2.55
 1,507,340 2.58 2.65 2.50 81,610 4,500 0.8
06/02/2012
2.58
 2,054,660 2.48 2.58 2.48 36,640 17,900 0.2
03/02/2012
2.48
 2,488,690 2.45 2.55 2.45 85,150 1,980 0.8
02/02/2012
2.45
 469,540 2.35 2.45 2.43 0 4,230 -0.0
01/02/2012
2.35
 1,994,410 2.25 2.35 2.33 112,420 5,000 1.0
31/01/2012
2.25
 1,312,410 2.15 2.25 2.23 10,000 61,100 -0.5
30/01/2012
2.15
 338,570 2.10 2.18 2.08 24,100 65,670 -0.4
20/01/2012
2.10
 299,050 2.15 2.18 2.10 1,640 4,290 -0.0

Chính sách bảo mật | Điều khoản sử dụng |