CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

6.91
0.03
(0.44%)
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
(2026-08-18) 		-0.37 -5.10% 34,383,000 40,200 3.0
6.77
10.80
6.91
2 tháng
(2026-07-20) 		-0.44 -6.01% 86,514,100 954,800 9.3
6.69
10.80
6.91
3 tháng
(2026-06-19) 		-2.18 -24.06% 109,303,600 973,200 9.3
6.69
10.80
6.91
6 tháng
(2026-03-23) 		-2.64 -27.76% 224,796,900 -255,100 -2.5
6.45
10.80
6.91
12 tháng
(2025-09-22) 		-5.82 -45.82% 672,629,500 -12,860,800 -146.9
6.45
13.46
6.91
24 tháng
(2024-09-27) 		-3.79 -35.55% 1,390,337,400 -4,517,480 -69.1
5.31
13.46
6.91
36 tháng
(2023-10-03) 		-2.10 -23.36% 2,113,835,600 -9,063,098 -148.0
4.51
13.46
6.91
60 tháng
(2021-10-13) 		-8.97 -56.59% 3,604,162,700 -1,742,292 51.6
3.54
19
6.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
10.32
 3,740,200 10.29 10.52 10.29 151,800 149,000 0.0
22/07/2025
10.29
 3,498,400 10.17 10.29 10.09 980,700 44,000 12.3
21/07/2025
10.21
 4,330,900 10.36 10.44 10.17 558,600 279,000 3.7
18/07/2025
10.21
 5,946,100 10.36 10.60 10.21 209,000 270,000 -0.8
17/07/2025
10.29
 5,030,200 10.32 10.48 10.17 245,600 237,100 0.1
16/07/2025
10.13
 3,662,400 10.05 10.36 10.05 262,600 31,200 3.0
15/07/2025
10.09
 4,704,800 10.25 10.44 10.09 90,800 633,300 -7.2
14/07/2025
10.21
 3,769,900 9.90 10.21 9.82 972,400 155,200 10.5
11/07/2025
9.90
 2,579,500 10.01 10.09 9.90 547,800 77,900 6.0
10/07/2025
9.97
 3,073,700 10.13 10.21 9.90 235,900 184,900 0.7
09/07/2025
10.09
 3,082,800 10.13 10.13 10.01 115,700 272,200 -2.0
08/07/2025
10.09
 4,210,200 9.90 10.17 9.86 861,200 273,100 7.5
07/07/2025
9.86
 1,600,700 9.90 9.93 9.78 153,000 88,500 0.8
04/07/2025
9.78
 1,418,800 9.74 9.86 9.74 165,800 33,800 1.7
03/07/2025
9.74
 2,214,300 9.78 9.90 9.66 19,100 287,500 -3.4
02/07/2025
9.90
 1,979,700 9.70 9.97 9.70 241,200 169,900 0.9
01/07/2025
9.74
 1,619,200 9.78 9.86 9.66 40,000 33,600 0.1
30/06/2025
9.74
 867,300 9.86 9.86 9.70 20,600 188,800 -2.1
27/06/2025
9.78
 2,456,400 9.66 9.82 9.66 298,200 50,000 3.1
26/06/2025
9.66
 1,025,600 9.62 9.74 9.58 82,600 29,000 0.7
25/06/2025
9.62
 2,299,600 9.78 9.82 9.58 0 0 0
24/06/2025
9.70
 1,453,300 9.78 9.78 9.62 4,600 34,900 -0.4
23/06/2025
9.70
 1,479,300 9.54 9.74 9.43 142,100 700 1.7
20/06/2025
9.62
 1,136,400 9.58 9.62 9.43 0 309,700 -3.8
19/06/2025
9.58
 613,900 9.58 9.66 9.51 400 70,300 -0.9
18/06/2025
9.58
 1,216,700 9.58 9.78 9.54 35,900 6,600 0.4
17/06/2025
9.58
 756,000 9.66 9.66 9.51 28,900 27,200 0.0
16/06/2025
9.54
 990,100 9.27 9.58 9.27 19,500 15,500 0.0
13/06/2025
9.43
 2,683,400 9.51 9.62 9.23 13,500 142,700 -1.6
12/06/2025
9.58
 1,184,900 9.54 9.66 9.54 79,300 21,200 0.7
11/06/2025
9.54
 1,338,300 9.66 9.66 9.51 22,100 48,900 -0.3
10/06/2025
9.66
 842,100 9.66 9.70 9.54 800 0 -1.6
09/06/2025
9.70
 1,914,100 9.82 9.82 9.47 99,500 0 0.7
06/06/2025
9.82
 1,983,000 9.97 9.97 9.74 0 0 -4.2
05/06/2025
9.93
 2,579,700 9.97 10.25 9.90 232,200 0 1.2
04/06/2025
9.97
 1,453,300 10.01 10.05 9.93 144,900 0 1.1
03/06/2025
9.97
 2,119,200 10.21 10.21 9.97 3,000 0 -3.0
02/06/2025
10.13
 3,540,500 9.90 10.25 9.90 195,500 0 -0.2
30/05/2025
9.90
 2,215,100 9.90 10.01 9.82 70,400 0 -2.9
29/05/2025
9.86
 2,123,900 9.90 10.05 9.78 144,300 0 0.7
28/05/2025
9.78
 2,812,800 9.97 10.05 9.78 62,200 0 -2.5
27/05/2025
9.90
 3,733,700 9.70 9.97 9.58 74,700 229,300 -2.0
26/05/2025
9.66
 2,651,600 9.35 9.70 9.19 254,600 0 0.7
23/05/2025
9.39
 847,000 9.43 9.47 9.31 100 30,500 -0.4
22/05/2025
9.39
 1,367,700 9.43 9.54 9.39 63,700 0 0.2
21/05/2025
9.54
 1,383,700 9.47 9.54 9.27 147,200 0 1.1
20/05/2025
9.43
 1,097,000 9.51 9.54 9.39 105,800 0 0.8
19/05/2025
9.47
 1,385,700 9.47 9.54 9.39 190,300 0 1.7
16/05/2025
9.51
 1,637,400 9.70 9.70 9.47 64,000 0 -0.5
15/05/2025
9.66
 1,471,900 9.58 9.66 9.43 122,200 0 1.3
14/05/2025
9.54
 1,622,100 9.54 9.62 9.43 117,600 41,200 0.9
13/05/2025
9.54
 1,377,000 9.66 9.70 9.51 109,100 98,300 0.1
12/05/2025
9.54
 1,134,400 9.54 9.62 9.39 200 0 0.0
09/05/2025
9.54
 1,850,300 9.70 9.74 9.39 31,800 107,000 -0.9
08/05/2025
9.66
 3,779,000 9.35 9.66 9.27 341,900 534,400 -2.4
07/05/2025
9.27
 2,137,800 9.16 9.31 9.12 180,500 7,500 2.0
06/05/2025
9.16
 1,726,500 9.19 9.47 9.16 0 49,500 -0.6
05/05/2025
9.19
 1,149,500 9.16 9.27 9.04 57,700 0 0.6
02/05/2025
14
 2,088,800 14.15 14.15 13.95 22,800 0 0.3
01/05/2025
13.85
 1,197,900 14.10 14.10 13.80 2,600 88,300 -1.2
30/04/2025
6.81
 2,160,400 6.80 6.89 6.77 25,400 5,500 0.1
29/04/2025
9.08
 1,298,500 9.04 9.19 9.00 51,100 10,900 0.5
28/04/2025
9.04
 803,200 9.04 9.19 8.96 2,500 93,400 -1.1
25/04/2025
9.04
 1,552,400 9.04 9.27 9.00 2,600 173,200 -2.0
24/04/2025
9.00
 1,925,300 8.84 9.12 8.80 401,100 16,800 4.4
23/04/2025
8.77
 2,145,300 8.80 8.92 8.38 293,800 131,400 1.8
22/04/2025
8.65
 3,530,000 8.88 8.96 8.38 188,900 188,000 -0.0
21/04/2025
9.00
 1,758,400 9.08 9.19 8.88 13,800 518,100 -5.8
18/04/2025
9.08
 2,204,500 9.16 9.31 9.00 146,000 145,600 0.0
17/04/2025
9.04
 901,700 8.96 9.04 8.92 23,600 31,500 -0.1
16/04/2025
9.04
 3,687,700 9.19 9.23 8.92 510,400 84,900 5.0
15/04/2025
8.96
 1,739,300 9.08 9.16 8.80 114,600 182,700 -0.8
14/04/2025
9.16
 1,985,100 9.12 9.35 9.04 55,300 271,500 -2.5
11/04/2025
9.00
 3,530,000 9.31 9.31 8.80 72,800 239,600 -1.9
10/04/2025
8.77
 142,000 8.77 8.77 8.77 0 0 0
09/04/2025
8.22
 6,352,800 8.22 8.73 8.22 652,000 1,700 7.0
08/04/2025
8.80
 3,020,100 8.88 9.08 8.80 95,500 22,700 0.8
07/04/2025
12.55
 1,418,800 12.50 12.65 12.50 165,800 33,800 1.7
04/04/2025
9.43
 5,132,200 9.31 9.58 9.31 147,300 100,600 0.6
03/04/2025
9.97
 9,946,600 10.17 10.29 9.97 13,000 122,600 -1.4
02/04/2025
10.71
 985,500 10.79 10.83 10.67 22,700 6,500 0.2
01/04/2025
10.79
 1,384,900 10.79 10.87 10.67 200 99,000 -1.4
31/03/2025
10.79
 1,751,700 10.64 10.79 10.56 111,400 214,500 -1.4
28/03/2025
10.67
 3,006,900 10.87 10.91 10.60 23,700 80,300 -0.8
27/03/2025
10.87
 1,395,900 10.99 10.99 10.83 154,200 180,400 -0.4
26/03/2025
10.99
 1,839,100 10.83 11.03 10.83 200,200 79,100 1.7
25/03/2025
10.87
 3,289,400 10.95 10.99 10.75 173,900 202,600 -0.4
24/03/2025
10.87
 5,072,800 11.10 11.10 10.71 194,800 310,400 -1.7
21/03/2025
11.06
 3,617,300 11.06 11.22 10.95 177,300 800 2.5
20/03/2025
11.14
 17,934,500 12.00 12.00 11.14 180,500 631,700 -6.7
19/03/2025
11.96
 3,602,200 11.92 12.04 11.73 404,700 416,700 -0.2
18/03/2025
11.84
 6,626,700 12.43 12.43 11.84 1,000 472,000 -7.3
17/03/2025
12.31
 5,742,500 12.39 12.62 12.00 400,300 700,000 -4.6
14/03/2025
12.16
 5,153,800 12.16 12.43 12.08 595,100 118,600 7.5
13/03/2025
12.08
 5,753,500 12.43 12.47 11.96 475,800 471,500 -0.0
12/03/2025
12.43
 8,648,500 12.31 12.54 12.16 343,700 34,000 4.9
11/03/2025
12.23
 7,054,600 11.96 12.35 11.92 352,600 282,300 1.1
10/03/2025
11.96
 13,063,500 11.38 11.96 11.10 602,000 36,400 8.5
07/03/2025
11.18
 1,115,800 11.22 11.34 11.10 21,700 16,000 0.1
06/03/2025
11.22
 2,082,600 11.06 11.22 11.06 59,600 1,500 0.8

Chính sách bảo mật | Điều khoản sử dụng |