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)
13/12/2010
2.75
 28,410 2.62 2.75 2.75 0 0 0
10/12/2010
2.62
 46,430 2.51 2.62 2.62 0 0 0
09/12/2010
2.51
 16,130 2.40 2.51 2.51 0 0 0
08/12/2010
2.40
 249,080 2.28 2.40 2.40 0 200,000 -3.4
07/12/2010
2.28
 165,850 2.40 2.40 2.28 0 0 0
06/12/2010
2.40
 222,410 2.40 2.49 2.28 496,000 496,000 0
03/12/2010
2.40
 116,830 2.28 2.40 2.38 0 0 0
02/12/2010
2.28
 214,990 2.18 2.28 2.11 0 0 0
01/12/2010
2.18
 221,430 2.10 2.20 2.02 0 0 0
30/11/2010
2.10
 146,260 2.00 2.10 2.06 0 0 0
29/11/2010
2.00
 38,220 1.96 2.00 1.90 0 0 0
26/11/2010
1.96
 89,770 1.90 1.97 1.89 622,000 622,000 0
25/11/2010
1.90
 80,340 1.83 1.92 1.86 0 0 0
24/11/2010
1.83
 69,140 1.83 1.86 1.78 0 0 0
23/11/2010
1.83
 69,020 1.75 1.83 1.75 0 0 0
22/11/2010
1.75
 44,820 1.80 1.80 1.73 0 0 0
19/11/2010
1.80
 49,970 1.85 1.86 1.80 0 0 0
18/11/2010
1.85
 87,060 1.76 1.85 1.79 0 0 0
17/11/2010
1.76
 83,060 1.71 1.79 1.75 700,000 700,000 0
16/11/2010
1.71
 74,010 1.78 1.80 1.69 0 0 0
15/11/2010
1.78
 88,390 1.83 1.86 1.78 0 0 0
12/11/2010
1.83
 148,690 1.90 1.90 1.82 0 0 0
11/11/2010
1.90
 173,030 2.00 2.00 1.90 0 0 0
10/11/2010
2.00
 30,270 2.06 2.10 2.00 0 0 0
09/11/2010
2.06
 76,630 2.16 2.16 2.06 629,000 629,000 0
08/11/2010
2.16
 52,260 2.20 2.23 2.16 14,000 0 0.2
05/11/2010
2.20
 108,840 2.10 2.20 2.14 0 0 0
04/11/2010
2.10
 120,400 2.10 2.17 2.09 0 0 0
03/11/2010
2.10
 55,890 2.16 2.23 2.10 0 0 0
02/11/2010
2.16
 185,580 2.24 2.24 2.14 0 0 0
01/11/2010
2.24
 134,650 2.35 2.35 2.24 1,000 0 0.0
29/10/2010
2.35
 49,440 2.40 2.42 2.35 618,000 618,000 0
28/10/2010
2.40
 55,320 2.47 2.47 2.40 0 0 0
27/10/2010
2.47
 27,550 2.55 2.64 2.47 0 0 0
26/10/2010
2.55
 96,730 2.44 2.55 2.44 0 0 0
25/10/2010
2.44
 78,510 2.45 2.45 2.38 0 0 0
22/10/2010
2.45
 71,210 2.58 2.59 2.45 0 0 0
21/10/2010
2.58
 147,670 2.61 2.66 2.56 0 0 0
20/10/2010
2.61
 306,660 2.62 2.64 2.49 0 0 0
19/10/2010
2.62
 129,210 2.72 2.73 2.61 0 0 0
18/10/2010
2.72
 155,850 2.72 2.76 2.72 0 0 0
15/10/2010
2.72
 88,420 2.71 2.72 2.66 0 2,000 -0.0
14/10/2010
2.71
 63,470 2.72 2.75 2.69 0 1,000 -0.0
13/10/2010
2.72
 101,550 2.72 2.76 2.64 0 0 0
12/10/2010
2.72
 185,070 2.72 2.72 2.62 0 0 0
11/10/2010
2.72
 46,030 2.76 2.78 2.71 0 0 0
08/10/2010
2.76
 134,720 2.82 2.82 2.75 0 0 0
07/10/2010
2.82
 153,320 2.85 2.95 2.82 3,000 0 0.1
06/10/2010
2.85
 174,050 2.75 2.87 2.75 0 0 0
05/10/2010
2.75
 169,050 2.78 2.78 2.65 0 0 0
04/10/2010
2.78
 216,360 2.92 2.92 2.78 0 0 0
01/10/2010
2.92
 983,320 2.82 2.96 2.92 0 100,000 -2.1
30/09/2010
2.82
 183,740 2.69 2.82 2.82 0 0 0
29/09/2010
2.69
 104,810 2.79 2.82 2.69 0 0 0
28/09/2010
2.79
 168,340 2.82 2.95 2.79 0 0 0
27/09/2010
2.82
 195,020 2.86 2.92 2.80 40,000 0 0.8
24/09/2010
2.86
 92,420 2.82 2.86 2.79 0 0 0
23/09/2010
2.82
 191,100 2.90 2.90 2.78 0 0 0
22/09/2010
2.90
 157,500 2.92 2.95 2.86 0 0 0
21/09/2010
2.92
 787,320 2.82 2.96 2.82 65,000 0 1.3
20/09/2010
2.82
 291,480 2.69 2.82 2.71 0 0 0
17/09/2010
2.69
 101,220 2.56 2.69 2.68 0 0 0
16/09/2010
2.56
 109,590 2.61 2.61 2.54 0 0 0
15/09/2010
2.61
 110,470 2.68 2.72 2.56 5,000 0 0.1
14/09/2010
2.68
 120,850 2.68 2.69 2.58 0 0 0
13/09/2010
2.68
 252,850 2.82 2.83 2.68 0 0 0
10/09/2010
2.82
 203,170 2.96 2.97 2.82 0 0 0
09/09/2010
2.96
 386,740 2.92 3.03 2.83 0 0 0
08/09/2010
2.92
 980,120 2.79 2.92 2.72 0 0 0
07/09/2010
2.79
 39,990 2.66 2.79 2.79 0 0 0
06/09/2010
2.66
 17,010 2.54 2.66 2.66 0 0 0
01/09/2010
2.54
 391,970 2.42 2.54 2.51 0 0 0
31/08/2010
2.42
 213,580 2.31 2.42 2.38 0 0 0
30/08/2010
2.31
 156,300 2.21 2.31 2.28 0 0 0
27/08/2010
2.21
 91,820 2.25 2.25 2.16 0 0 0
26/08/2010
2.25
 325,630 2.30 2.33 2.20 0 94,070 -1.5
25/08/2010
2.30
 97,210 2.41 2.41 2.30 0 0 0
24/08/2010
2.41
 151,070 2.54 2.54 2.41 0 0 0
23/08/2010
2.54
 78,390 2.62 2.62 2.54 0 0 0
20/08/2010
2.62
 62,610 2.62 2.62 2.54 0 0 0
19/08/2010
2.62
 633,620 2.68 2.68 2.55 0 0 0
18/08/2010
2.68
 116,480 2.78 2.80 2.65 0 0 0
17/08/2010
2.78
 59,580 2.83 2.83 2.75 0 0 0
16/08/2010
2.83
 104,660 2.71 2.83 2.72 0 0 0
13/08/2010
2.71
 144,340 2.83 2.83 2.69 0 0 0
12/08/2010
2.83
 268,160 2.97 2.97 2.83 0 0 0
11/08/2010
2.97
 72,740 3.03 3.09 2.96 0 0 0
10/08/2010
3.03
 130,000 3.18 3.18 3.03 0 0 0
09/08/2010
3.18
 129,840 3.34 3.34 3.18 0 0 0
06/08/2010
3.34
 199,750 3.41 3.47 3.34 0 0 0
05/08/2010
3.41
 52,380 3.47 3.51 3.41 0 0 0
04/08/2010
3.47
 51,750 3.55 3.55 3.45 0 0 0
03/08/2010
3.55
 249,700 3.68 3.73 3.49 100 0 0.0
02/08/2010
3.68
 35,220 3.68 3.76 3.68 0 0 0
30/07/2010
3.68
 108,440 3.76 3.83 3.68 0 0 0
29/07/2010
3.76
 30,890 3.69 3.76 3.62 0 0 0
28/07/2010
3.69
 35,520 3.80 3.80 3.69 0 0 0
27/07/2010
3.80
 52,660 3.82 3.86 3.80 0 0 0
26/07/2010
3.82
 96,320 3.82 3.88 3.80 0 0 0
23/07/2010
3.82
 82,600 3.88 3.93 3.82 2,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |