CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

9.62
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)
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
17/05/2011
2.19
 564,120 2.30 2.30 2.19 0 0 0
16/05/2011
2.30
 237,200 2.35 2.35 2.30 0 0 0
13/05/2011
2.35
 292,910 2.35 2.37 2.35 0 0 0
12/05/2011
2.35
 149,960 2.37 2.37 2.35 0 0 0
11/05/2011
2.37
 145,490 2.40 2.43 2.35 30 0 0.0
10/05/2011
2.40
 159,370 2.43 2.43 2.40 500 0 0.0
09/05/2011
2.43
 283,390 2.37 2.43 2.37 0 0 0
06/05/2011
2.37
 502,820 2.43 2.43 2.32 1,500 16,000 -0.1
05/05/2011
2.43
 80,140 2.48 2.51 2.43 100 0 0.0
04/05/2011
2.48
 84,440 2.51 2.53 2.45 100 0 0.0
29/04/2011
2.51
 236,770 2.61 2.64 2.51 0 0 0
28/04/2011
2.61
 152,220 2.64 2.64 2.59 0 0 0
27/04/2011
2.64
 321,340 2.53 2.64 2.48 0 0 0
26/04/2011
2.53
 303,970 2.53 2.56 2.45 0 0 0
25/04/2011
2.53
 176,720 2.43 2.53 2.45 0 0 0
22/04/2011
2.43
 175,310 2.51 2.51 2.43 100 0 0.0
21/04/2011
2.51
 373,470 2.43 2.53 2.45 0 0 0
20/04/2011
2.43
 234,130 2.37 2.48 2.37 0 0 0
19/04/2011
2.37
 115,350 2.40 2.40 2.35 0 0 0
18/04/2011
2.40
 21,594 2.43 2.45 2.35 0 0 0
15/04/2011
2.43
 151,640 2.53 2.53 2.43 0 0 0
14/04/2011
2.53
 206,910 2.59 2.61 2.53 0 0 0
13/04/2011
2.59
 131,570 2.66 2.69 2.59 0 0 0
08/04/2011
2.66
 94,600 2.69 2.69 2.64 0 0 0
07/04/2011
2.69
 43,270 2.74 2.74 2.66 0 0 0
06/04/2011
2.74
 95,680 2.66 2.74 2.66 0 0 0
05/04/2011
2.66
 222,230 2.69 2.72 2.64 0 0 0
04/04/2011
2.69
 88,410 2.74 2.74 2.66 0 0 0
01/04/2011
2.74
 230,270 2.72 2.77 2.72 10,000 0 0.1
31/03/2011
2.72
 151,810 2.74 2.80 2.72 0 0 0
30/03/2011
2.74
 192,200 2.77 2.77 2.66 0 0 0
29/03/2011
2.77
 293,700 2.88 2.88 2.77 0 0 0
28/03/2011
2.88
 113,870 2.90 2.93 2.88 0 0 0
25/03/2011
2.90
 177,090 2.93 2.93 2.88 0 0 0
24/03/2011
2.93
 118,670 2.95 2.98 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |