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)
23/12/2024
11.47
 1,703,200 11.47 11.68 11.43 3,200 8,700 -0.1
20/12/2024
11.39
 1,972,100 11.22 11.59 11.14 52,000 32,100 0.3
19/12/2024
11.26
 2,137,500 11.14 11.26 11.02 7,000 51,900 -0.6
18/12/2024
11.26
 571,600 11.22 11.31 11.14 0 47,500 -0.6
17/12/2024
11.22
 399,100 11.18 11.26 11.18 0 9,600 -0.1
16/12/2024
11.18
 968,500 11.26 11.35 11.14 6,300 29,900 -0.3
13/12/2024
11.26
 1,303,700 11.22 11.39 11.22 12,920 47,700 -0.5
12/12/2024
11.39
 1,096,600 11.35 11.39 11.26 24,600 60,900 -0.5
11/12/2024
11.31
 1,363,100 11.43 11.47 11.26 1,000 4,500 -0.0
10/12/2024
11.35
 1,068,300 11.55 11.55 11.35 100 18,520 -0.3
09/12/2024
11.51
 3,709,600 11.22 11.68 11.10 158,305 99,900 0.8
06/12/2024
11.14
 1,133,800 11.22 11.31 11.10 29,200 41,000 -0.2
05/12/2024
11.22
 1,275,900 11.10 11.31 11.02 42,600 59,400 -0.2
04/12/2024
11.06
 1,855,700 11.10 11.39 11.06 89,000 33,200 0.8
03/12/2024
11.10
 1,037,800 11.10 11.18 11.02 12,100 16,600 -0.1
02/12/2024
11.10
 1,328,800 11.02 11.22 10.98 502,710 478,110 0.3
29/11/2024
11.02
 668,400 11.02 11.06 10.89 30,700 7,100 0.3
28/11/2024
11.02
 781,800 11.06 11.14 10.98 9,000 17,600 -0.1
27/11/2024
11.06
 804,800 11.06 11.10 10.94 5,300 29,700 -0.3
26/11/2024
11.06
 1,129,100 11.14 11.18 11.06 19,200 35,700 -0.2
25/11/2024
11.14
 1,672,800 10.94 11.18 10.94 52,400 18,000 0.5
22/11/2024
10.94
 1,000,500 10.94 11.02 10.85 38,600 0 0.5
21/11/2024
10.89
 345,300 10.89 10.94 10.85 9,200 13,800 -0.1
20/11/2024
10.85
 1,571,400 10.85 11.02 10.73 41,700 8,600 0.4
19/11/2024
10.85
 506,700 10.85 10.89 10.77 0 400 -0.0
18/11/2024
10.89
 995,100 10.85 10.94 10.69 28,900 0 0.4
15/11/2024
10.85
 1,312,800 10.85 10.94 10.73 500,000 24,300 6.3
14/11/2024
10.94
 764,300 10.94 10.94 10.77 0 29,900 -0.4
13/11/2024
10.94
 873,600 10.85 10.98 10.77 0 22,420 -0.3
12/11/2024
10.94
 922,200 10.94 10.94 10.81 3,100 17,000 -0.2
11/11/2024
10.94
 766,500 10.85 10.94 10.77 19,900 17,600 0.0
08/11/2024
10.85
 1,889,500 11.06 11.10 10.77 54,200 932,900 -11.6
07/11/2024
11.02
 641,000 11.18 11.22 11.02 7,500 1,500 0.1
06/11/2024
11.14
 1,772,800 10.89 11.26 10.81 0 0 0
05/11/2024
10.81
 307,400 10.89 10.89 10.81 0 13,200 -0.2
04/11/2024
10.89
 797,300 10.94 10.94 10.73 1,000 32,600 -0.4
01/11/2024
10.94
 729,300 10.89 10.98 10.81 0 6,100 -0.1
31/10/2024
10.94
 482,400 10.98 10.98 10.89 13,200 800 0.2
30/10/2024
10.94
 771,900 10.94 11.06 10.89 63,500 0 0.8
29/10/2024
10.98
 340,600 10.98 11.10 10.94 0 0 0
28/10/2024
10.94
 425,300 11.02 11.02 10.89 0 6,300 -0.1
25/10/2024
11.02
 965,700 10.85 11.06 10.85 5,900 21,200 -0.2
24/10/2024
10.89
 697,100 11.02 11.06 10.85 300 37,300 -0.5
23/10/2024
11.02
 1,000,100 11.06 11.06 10.89 1,000 36,000 -0.5
22/10/2024
10.94
 1,208,600 11.06 11.14 10.89 800 154,100 -2.1
21/10/2024
11.06
 786,300 11.18 11.31 11.06 1,500 68,600 -0.9
18/10/2024
11.18
 1,341,600 11.26 11.43 11.18 59,800 1,300 0.8
17/10/2024
11.26
 1,805,700 11.31 11.35 11.06 123,700 29,800 1.3
16/10/2024
11.31
 1,719,800 11.43 11.43 11.14 476,600 28,400 6.1
15/10/2024
11.35
 841,600 11.51 11.55 11.26 300,100 6,600 4.1
14/10/2024
11.51
 4,052,400 11.26 11.59 11.14 32,800 90,200 -0.8
11/10/2024
11.26
 704,500 11.26 11.31 11.10 0 2,900 -0.0
10/10/2024
11.26
 1,854,900 11.14 11.31 11.06 0 21,300 -0.3
09/10/2024
11.06
 577,100 10.98 11.10 10.98 0 17,000 -0.2
08/10/2024
11.06
 1,030,700 10.94 11.10 10.94 500,000 6,100 6.6
07/10/2024
10.94
 872,800 10.94 11.06 10.89 212,000 15,000 2.6
04/10/2024
10.89
 1,512,800 10.89 11.10 10.85 26,300 12,500 0.2
03/10/2024
10.98
 1,914,700 11.18 11.22 10.94 4,300 50,000 -0.6
02/10/2024
11.18
 1,627,900 11.26 11.31 11.10 0 900 -0.0
01/10/2024
11.31
 1,687,300 11.22 11.39 11.22 100 18,900 -0.3
30/09/2024
11.26
 1,196,900 11.26 11.26 11.18 0 0 0
27/09/2024
11.26
 1,628,900 11.26 11.35 11.22 286,500 5,300 3.9
26/09/2024: Cổ tức tiền mặt tỉ lệ: 7%
26/09/2024
11.26
 2,524,400 11.39 11.43 11.22 319,200 109,000 2.9
25/09/2024
11.14
 3,233,500 11.06 11.14 10.98 0 18,700 -0.3
24/09/2024
11.02
 1,822,400 10.98 11.06 10.95 0 22,300 -0.3
23/09/2024
10.98
 1,814,600 11.02 11.10 10.95 0 0 0
20/09/2024
10.98
 1,701,100 11.10 11.14 10.98 800 46,000 -0.6
19/09/2024
11.06
 1,525,400 11.02 11.06 10.95 43,600 5,000 0.5
18/09/2024
10.91
 1,339,300 11.06 11.06 10.87 1,000 0 0.0
17/09/2024
11.02
 658,800 10.87 11.02 10.83 5,700 0 0.1
16/09/2024
10.83
 1,525,800 10.91 11.10 10.83 166,300 215,300 -0.7
13/09/2024
10.83
 406,400 10.79 10.91 10.79 1,000 7,600 -0.1
12/09/2024
10.87
 1,318,100 10.79 10.95 10.79 18,900 12,100 0.1
11/09/2024
10.75
 1,333,800 10.71 10.83 10.59 0 70,700 -1.0
10/09/2024
10.75
 1,195,700 10.91 10.91 10.63 400 18,400 -0.2
09/09/2024
10.79
 952,100 10.83 10.95 10.79 0 0 0
06/09/2024
10.87
 848,200 10.83 10.95 10.79 0 13,200 -0.2
05/09/2024
10.83
 1,816,400 11.06 11.10 10.83 100 40,100 -0.6
04/09/2024
10.95
 1,551,000 10.83 10.98 10.79 13,000 31,000 -0.3
30/08/2024
10.91
 1,942,000 11.02 11.06 10.91 3,100 0 0.0
29/08/2024
10.91
 3,249,200 11.06 11.10 10.83 55,600 244,400 -2.7
28/08/2024
11.06
 1,534,200 11.18 11.26 10.95 0 10,400 -0.1
27/08/2024
11.10
 1,803,400 11.30 11.34 11.10 0 39,000 -0.6
26/08/2024
11.26
 2,803,400 11.22 11.41 11.18 251,200 16,400 3.4
23/08/2024
11.14
 2,858,200 11.30 11.30 11.10 7,400 100,200 -1.3
22/08/2024
11.26
 2,113,600 11.30 11.38 11.26 0 27,300 -0.4
21/08/2024
11.30
 2,505,200 11.45 11.53 11.26 300 191,900 -2.8
20/08/2024
11.41
 3,532,700 11.30 11.57 11.22 82,800 55,100 0.4
19/08/2024
11.26
 1,825,400 11.41 11.45 11.22 5,000 600 0.1
16/08/2024
11.30
 4,360,500 11.06 11.45 10.95 352,800 71,400 4.1
15/08/2024
10.91
 1,224,700 10.98 10.98 10.79 0 4,500 -0.1
14/08/2024
10.87
 2,429,400 10.95 11.22 10.87 29,000 152,200 -1.8
13/08/2024
10.87
 1,180,500 10.95 11.06 10.83 81,700 4,400 1.1
12/08/2024
10.91
 991,200 10.98 10.98 10.83 2,000 300 0.0
09/08/2024
10.91
 1,602,000 10.87 10.98 10.75 0 30,300 -0.4
08/08/2024
10.67
 2,775,900 10.67 11.02 10.55 127,300 27,000 1.4
07/08/2024
10.83
 1,100,800 10.91 10.91 10.63 5,100 19,400 -0.2
06/08/2024
10.87
 2,525,800 10.55 10.87 10.44 0 264,200 -3.6
05/08/2024
10.44
 4,848,200 10.95 10.98 10.36 36,700 28,100 0.1
02/08/2024
11.10
 2,044,600 10.67 11.22 10.67 281,200 42,000 3.3

Chính sách bảo mật | Điều khoản sử dụng |