CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

11.95
-0.05
(-0.42%)
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
(2025-11-04) 		-0.30 -2.43% 46,180,200 -725,200 -8.7
11.80
12.50
12
2 tháng
(2025-10-06) 		-1.15 -8.71% 151,618,600 -2,102,700 -25.8
11.80
13.75
12
3 tháng
(2025-09-05) 		-0.12 -0.98% 311,273,700 -6,183,100 -88.8
11.80
14.20
12
6 tháng
(2025-06-09) 		1.81 17.71% 554,653,200 2,070,300 20.0
9.95
14.20
12
12 tháng
(2024-12-09) 		0.54 4.68% 850,656,600 1,533,922 8.5
8.67
14.20
12
24 tháng
(2023-12-15) 		2.23 22.68% 1,515,528,200 -2,550,227 -62.4
8.67
14.20
12
36 tháng
(2022-12-20) 		5.05 72.06% 2,168,834,200 -3,271,389 -79.5
6.59
14.20
12
60 tháng
(2020-12-30) 		-0.39 -3.16% 4,223,734,460 8,286,181 233.0
5.06
20.05
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/07/2010
3.88
 45,420 3.89 3.93 3.88 0 0 0
21/07/2010
3.89
 51,180 3.92 3.92 3.89 0 0 0
20/07/2010
3.92
 75,040 3.92 3.95 3.90 0 0 0
19/07/2010
3.92
 89,520 3.93 3.93 3.88 0 0 0
16/07/2010
3.93
 32,520 3.96 3.96 3.93 0 0 0
15/07/2010
3.96
 42,580 4.00 4.00 3.95 0 0 0
14/07/2010
4.00
 99,220 4.06 4.11 4.00 0 0 0
13/07/2010
4.06
 115,080 3.93 4.07 3.95 0 0 0
12/07/2010
3.93
 37,410 3.95 3.95 3.93 0 0 0
09/07/2010
3.95
 48,580 3.93 3.97 3.95 0 0 0
08/07/2010
3.93
 38,620 3.95 4.02 3.93 0 0 0
07/07/2010
3.95
 66,470 3.95 3.97 3.93 0 0 0
06/07/2010
3.95
 104,400 4.09 4.09 3.95 0 0 0
05/07/2010
4.09
 101,540 4.03 4.14 4.09 0 0 0
02/07/2010
4.03
 111,260 3.93 4.07 3.93 0 0 0
01/07/2010
3.93
 87,590 3.95 3.96 3.88 0 0 0
30/06/2010
3.95
 199,370 4.06 4.06 3.92 0 0 0
29/06/2010
4.06
 80,120 4.16 4.23 4.06 0 0 0
28/06/2010
4.16
 32,780 4.14 4.21 4.10 60 0 0.0
25/06/2010
4.14
 218,050 4.23 4.30 4.09 0 0 0
24/06/2010
4.23
 180,830 4.26 4.30 4.23 0 0 0
23/06/2010
4.26
 294,000 4.19 4.35 4.06 0 0 0
22/06/2010
4.19
 161,880 4.37 4.37 4.16 0 0 0
21/06/2010
4.37
 198,340 4.27 4.37 4.27 0 0 0
18/06/2010
4.27
 308,170 4.40 4.47 4.21 290 0 0.0
17/06/2010
4.40
 488,420 4.20 4.40 4.24 0 500 -0.0
16/06/2010
4.20
 297,320 4.00 4.20 4.02 0 0 0
15/06/2010
4.00
 201,710 3.99 4.03 3.96 0 1,500 -0.0
14/06/2010
3.99
 145,650 3.89 4.02 3.89 0 0 0
11/06/2010
3.89
 89,000 3.90 4.00 3.89 0 0 0
10/06/2010
3.90
 165,720 3.75 3.93 3.80 0 0 0
09/06/2010
3.75
 110,560 3.86 3.95 3.75 500 0 0.0
08/06/2010
3.86
 88,120 3.88 3.88 3.80 0 0 0
07/06/2010
3.88
 243,660 4.07 4.07 3.88 0 0 0
04/06/2010
4.07
 79,800 4.14 4.14 4.06 0 3,990 -0.1
03/06/2010
4.14
 373,470 4.16 4.28 4.06 2,500 106,940 -3.0
02/06/2010
4.16
 143,970 4.11 4.16 3.95 0 0 0
01/06/2010
4.11
 127,200 4.09 4.11 3.97 0 55,000 -1.6
31/05/2010
4.09
 123,800 4.28 4.28 4.07 0 0 0
28/05/2010
4.28
 233,150 4.09 4.28 4.21 0 0 0
27/05/2010
4.09
 163,030 3.99 4.11 3.89 0 0 0
26/05/2010
3.99
 136,690 3.80 3.99 3.88 500 0 0.0
25/05/2010
3.80
 104,480 3.90 3.95 3.76 0 5,000 -0.1
24/05/2010
3.90
 175,320 4.06 4.06 3.86 100 0 0.0
21/05/2010
4.06
 197,810 4.27 4.27 4.06 5,100 0 0.1
20/05/2010
4.27
 389,210 4.07 4.27 3.88 400 0 0.0
19/05/2010
4.07
 207,430 4.28 4.28 4.07 0 0 0
18/05/2010
4.28
 494,880 4.51 4.51 4.28 0 1,160 -0.0
17/05/2010
4.51
 114,820 4.69 4.79 4.47 0 340 -0.0
14/05/2010: Cổ tức tiền mặt tỉ lệ: 15%
14/05/2010
4.69
 137,940 4.69 4.72 4.65 0 1,000 -0.0
13/05/2010
4.69
 209,770 4.77 4.92 4.69 0 0 0
12/05/2010
4.77
 391,360 5.02 5.02 4.77 500 0 0.0
11/05/2010
5.02
 453,640 5.20 5.25 4.96 0 0 0
10/05/2010
5.20
 382,950 5.47 5.53 5.20 250 0 0.0
07/05/2010
5.47
 625,780 5.22 5.47 5.39 5,500 0 0.2
06/05/2010
5.22
 462,570 4.98 5.22 4.92 0 0 0
05/05/2010
4.98
 1,116,140 4.98 4.98 4.73 500 0 0.0
04/05/2010
4.98
 285,810 4.89 5.11 4.85 40 0 0.0
29/04/2010
4.89
 174,170 4.72 4.92 4.72 1,000 0 0.0
28/04/2010
4.72
 168,240 4.81 4.99 4.72 500 87,710 -3.1
27/04/2010
4.81
 207,120 5.00 5.00 4.76 500 38,290 -1.3
26/04/2010
5.00
 66,960 5.26 5.26 5.00 4,000 0 0.1
22/04/2010
5.26
 273,260 5.34 5.60 5.26 0 0 0
21/04/2010
5.34
 105,760 5.10 5.34 5.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |