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)
23/03/2011
2.95
 270,540 2.95 3.01 2.93 0 200,000 -2.2
22/03/2011
2.95
 159,080 3.01 3.01 2.93 0 0 0
21/03/2011
3.01
 312,480 3.06 3.11 3.01 100 0 0.0
18/03/2011
3.06
 252,350 2.95 3.06 2.93 0 0 0
17/03/2011
2.95
 198,140 2.98 3.03 2.93 0 10,000 -0.1
16/03/2011
2.98
 148,990 2.95 3.03 2.93 0 0 0
15/03/2011
2.95
 141,520 3.03 3.06 2.95 0 0 0
14/03/2011
3.03
 217,000 3.19 3.19 3.03 0 0 0
11/03/2011
3.19
 551,600 3.06 3.19 3.09 0 20,000 -0.2
10/03/2011
3.06
 522,060 2.95 3.09 2.95 0 405,680 -4.7
09/03/2011
2.95
 91,340 3.01 3.01 2.88 100 0 0.0
08/03/2011
3.01
 224,840 3.17 3.19 3.01 100 0 0.0
07/03/2011
3.17
 309,430 3.03 3.17 3.06 0 0 0
04/03/2011
3.03
 367,910 2.90 3.03 2.80 137,970 2,080 1.5
03/03/2011
2.90
 407,560 3.03 3.03 2.90 0 1,920 -0.0
02/03/2011
3.03
 296,380 3.19 3.19 3.03 0 60,170 -0.7
01/03/2011
3.19
 357,050 3.30 3.30 3.17 110,000 0 1.3
28/02/2011
3.30
 455,050 3.46 3.46 3.30 300 62,120 -0.8
25/02/2011: Cổ tức tiền mặt tỉ lệ: 30%
25/02/2011
3.46
 434,210 3.59 3.61 3.46 0 0 0
24/02/2011
3.59
 805,180 3.52 3.67 3.46 0 0 0
23/02/2011
3.52
 197,600 3.37 3.52 3.48 0 0 0
22/02/2011
3.37
 638,860 3.48 3.48 3.35 2,200 0 0.0
21/02/2011
3.48
 418,180 3.65 3.65 3.48 5,900 0 0.1
18/02/2011
3.65
 534,000 3.65 3.70 3.63 10,000 0 0.2
17/02/2011
3.65
 216,360 3.67 3.67 3.61 0 0 0
16/02/2011
3.67
 523,390 3.70 3.70 3.63 5,000 0 0.1
15/02/2011
3.70
 667,340 3.87 3.87 3.70 0 0 0
14/02/2011
3.87
 742,070 3.76 3.93 3.78 700 0 0.0
11/02/2011
3.76
 1,432,100 3.59 3.76 3.67 4,200 0 0.1
10/02/2011
3.59
 758,430 3.44 3.59 3.57 0 0 0
09/02/2011
3.44
 364,090 3.37 3.44 3.33 0 0 0
08/02/2011
3.37
 135,610 3.39 3.46 3.35 0 0 0
28/01/2011
3.39
 960,800 3.29 3.44 3.37 1,700 100,000 -1.6
27/01/2011
3.29
 353,210 3.13 3.29 3.26 0 0 0
26/01/2011
3.13
 249,330 3.09 3.18 3.09 0 0 0
25/01/2011
3.09
 320,760 2.98 3.11 2.96 0 0 0
24/01/2011
2.98
 211,550 3.07 3.07 2.98 2,800 0 0.0
21/01/2011
3.07
 131,110 3.09 3.11 3.05 0 0 0
20/01/2011
3.09
 405,980 3.13 3.18 3.03 0 0 0
19/01/2011
3.13
 964,670 3.00 3.13 3.09 0 400,000 -5.8
18/01/2011
3.00
 857,640 2.87 3.00 2.98 0 216,000 -3.0
17/01/2011
2.87
 4,790 2.74 2.87 2.87 0 200,000 -2.7
14/01/2011
2.74
 3,900 2.62 2.74 2.74 0 200,000 -2.5
13/01/2011: Quyền mua cổ phiếu: 1/4 Giá: 10 (Volume + 400%, Ratio=4)
13/01/2011
2.62
 12,800 2.49 2.62 2.62 0 0 0
12/01/2011
2.49
 378,170 2.38 2.49 2.40 4,000 22,970 -0.3
11/01/2011
2.38
 633,270 2.49 2.49 2.38 202,000 0 3.4
10/01/2011
2.49
 199,800 2.62 2.62 2.49 0 38,950 -0.7
07/01/2011
2.62
 411,000 2.75 2.76 2.62 500 0 0.0
06/01/2011
2.75
 557,620 2.85 2.89 2.75 0 0 0
05/01/2011
2.85
 323,950 2.78 2.90 2.79 0 0 0
04/01/2011
2.78
 70,400 2.65 2.78 2.72 0 0 0
31/12/2010
2.65
 74,080 2.68 2.76 2.62 0 0 0
30/12/2010
2.68
 97,070 2.75 2.75 2.65 0 0 0
29/12/2010
2.75
 124,730 2.82 2.85 2.75 0 0 0
28/12/2010
2.82
 92,340 2.78 2.85 2.75 0 0 0
27/12/2010
2.78
 64,100 2.86 2.86 2.78 0 0 0
24/12/2010
2.86
 598,300 2.75 2.87 2.80 122,360 0 2.5
23/12/2010
2.75
 308,260 2.62 2.75 2.61 183,060 0 3.5
22/12/2010
2.62
 190,130 2.68 2.75 2.62 106,500 0 2.0
21/12/2010
2.68
 247,960 2.76 2.82 2.64 33,840 0 0.6
20/12/2010
2.76
 280,960 2.87 2.90 2.76 48,680 5,000 0.9
17/12/2010
2.87
 292,330 2.75 2.87 2.65 51,070 0 1.0
16/12/2010
2.75
 302,790 2.89 2.89 2.75 0 0 0
15/12/2010
2.89
 502,000 2.87 3.02 2.87 0 0 0
14/12/2010
2.87
 948,380 2.75 2.87 2.76 625,390 575,100 1.0
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

Chính sách bảo mật | Điều khoản sử dụng |