CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

7.18
-0.02
(-0.28%)
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
(2026-07-01) 		-1.91 -20.97% 39,550,600 1,098,042 0
6.69
9.11
7.18
2 tháng
(2026-06-01) 		-1.96 -21.43% 56,020,000 947,776 0
6.69
9.20
7.18
3 tháng
(2026-05-04) 		-2.51 -25.88% 85,124,000 -1,004,991 0
6.69
9.71
7.18
6 tháng
(2026-02-02) 		-2.85 -28.32% 230,017,500 -3,261,997 -22.9
6.69
10.33
7.18
12 tháng
(2025-08-05) 		-3.09 -30% 813,936,900 -9,666,597 -93.1
6.69
13.46
7.18
24 tháng
(2024-08-12) 		-3.14 -30.34% 1,339,113,000 -7,574,395 -74.8
6.69
13.46
7.18
36 tháng
(2023-08-16) 		-3.73 -34.13% 2,056,188,900 -12,211,324 -154.9
6.69
13.46
7.18
60 tháng
(2021-08-26) 		-6.31 -46.70% 3,673,584,300 -3,014,666 99.3
4.80
19
7.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2025
9.54
 1,383,700 9.47 9.54 9.27 147,200 55,800 1.1
20/05/2025
9.43
 1,097,000 9.51 9.54 9.39 105,800 37,400 0.8
19/05/2025
9.47
 1,385,700 9.47 9.54 9.39 190,300 49,500 0
16/05/2025
9.51
 1,637,400 9.70 9.70 9.47 64,000 101,600 0
15/05/2025
9.66
 1,471,900 9.58 9.66 9.43 122,200 19,100 0
14/05/2025
9.54
 1,622,100 9.54 9.62 9.43 117,600 41,200 0
13/05/2025
9.54
 1,377,000 9.66 9.70 9.51 109,100 98,300 0
12/05/2025
9.54
 1,134,400 9.54 9.62 9.39 200 0 0
09/05/2025
9.54
 1,850,300 9.70 9.74 9.39 31,800 107,000 0
08/05/2025
9.66
 3,779,000 9.35 9.66 9.27 341,900 534,400 0
07/05/2025
9.27
 2,023,400 9.16 9.31 9.12 180,500 7,500 0
06/05/2025
9.16
 1,726,500 9.19 9.47 9.16 0 49,500 0
05/05/2025
9.19
 1,149,500 9.16 9.27 9.04 57,700 2,900 0
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
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 23,500 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 0 0 0
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 0 0 0
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 11.73 404,700 416,799 -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 11.92 348,100 282,300 1.0
10/03/2025
11.96
 13,063,500 11.38 11.96 11.10 602,000 35,200 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
05/03/2025
11.03
 3,301,200 11.34 11.38 10.99 600 154,600 -2.2
04/03/2025
11.34
 2,209,200 11.41 11.53 11.26 27,200 82,844 -0.8
03/03/2025
11.41
 1,205,100 11.53 11.61 11.41 1,300 68,600 -1.0
28/02/2025
11.53
 3,438,800 11.49 11.77 11.45 277,600 423,800 -2.2
27/02/2025
11.57
 2,695,700 11.30 11.61 11.26 197,900 7,900 2.8
26/02/2025
11.34
 1,464,900 11.38 11.49 11.30 74,300 128,700 -0.8
25/02/2025
11.34
 2,227,300 11.41 11.45 11.26 111,800 50,900 0.9
24/02/2025
11.34
 1,924,600 11.38 11.53 11.22 36,100 121,300 -1.2
21/02/2025
11.41
 1,842,500 11.45 11.57 11.34 53,200 81,500 -0.4
20/02/2025
11.41
 1,508,700 11.69 11.69 11.41 400 206,700 -3.1
19/02/2025
11.65
 2,629,000 11.45 11.65 11.41 69,700 44,600 0.4
18/02/2025
11.45
 2,606,100 11.26 11.61 11.26 252,500 80,100 2.5
17/02/2025
11.30
 2,172,300 11.30 11.49 11.26 229,200 108,300 1.8
14/02/2025
11.30
 2,032,300 11.41 11.45 11.30 26,700 114,800 -1.3
13/02/2025
11.38
 2,320,400 11.22 11.45 11.18 101,300 105,800 -0.1
12/02/2025
11.22
 2,081,800 11.18 11.41 11.18 138,000 189,700 -0.8
11/02/2025
11.26
 1,553,900 11.34 11.34 11.18 100 141,600 -2.0
10/02/2025
11.30
 3,781,100 11.06 11.45 10.99 173,100 124,600 0.7
07/02/2025
11.06
 3,621,900 10.91 11.30 10.91 357,600 107,100 3.6
06/02/2025
10.91
 2,814,300 10.95 11.14 10.83 109,300 135,100 -0.4
05/02/2025
10.91
 2,088,800 11.03 11.03 10.87 22,800 0 0.3
04/02/2025
10.99
 3,884,500 10.87 11.10 10.87 210,600 19,800 2.7
03/02/2025
10.83
 2,930,100 10.71 10.99 10.64 152,200 33,900 1.6
24/01/2025
10.60
 1,006,900 10.60 10.67 10.48 25,200 0 0.3
23/01/2025
10.52
 550,200 10.52 10.56 10.44 15,300 0 0.2
22/01/2025
10.48
 611,200 10.56 10.56 10.40 21,200 3,400 0.2
21/01/2025
10.52
 330,100 10.64 10.64 10.52 5,000 0 0.1
20/01/2025
10.60
 601,700 10.64 10.67 10.48 14,400 1,000 0.2
17/01/2025
10.60
 676,300 10.56 10.64 10.52 1,700 3,100 -0.0
16/01/2025
10.56
 267,100 10.60 10.67 10.56 10,000 27,200 -0.2
15/01/2025
10.56
 734,500 10.48 10.60 10.44 0 67,100 -0.9
14/01/2025
10.44
 721,000 10.44 10.48 10.40 0 32,300 -0.4
13/01/2025
10.36
 730,300 10.32 10.44 10.25 4,000 5,600 -0.0
10/01/2025
10.36
 1,633,100 10.60 10.67 10.36 8,400 142,176 -1.8
09/01/2025
10.64
 428,100 10.75 10.75 10.60 6,400 25,200 -0.3
08/01/2025
10.75
 689,300 10.60 10.75 10.52 25,900 0 0.4
07/01/2025
10.64
 1,083,100 10.60 10.75 10.60 7,000 47,900 -0.6
06/01/2025
10.60
 1,953,300 10.79 10.83 10.52 57,700 106,000 -0.7
03/01/2025
10.79
 1,197,900 10.99 10.99 10.75 2,600 88,300 -1.2
02/01/2025
10.99
 636,300 10.83 10.99 10.79 0 11,900 -0.2
31/12/2024
10.79
 1,068,100 10.91 10.91 10.75 300 219,600 -3.0
30/12/2024
10.79
 1,108,900 10.83 10.99 10.79 6,400 90,300 -1.2
27/12/2024
10.87
 1,396,600 10.99 11.06 10.87 20,400 16,400 0.1
26/12/2024
10.99
 1,025,200 11.10 11.10 10.95 17,900 43,300 -0.4
25/12/2024
11.06
 3,953,900 10.79 11.26 10.79 292,900 52,600 3.4
24/12/2024
10.79
 1,130,300 10.87 10.99 10.75 60,600 15,964 0.6
23/12/2024
10.87
 1,703,200 10.87 11.06 10.83 3,200 8,700 -0.1
20/12/2024
10.79
 1,972,100 10.64 10.99 10.56 52,000 32,100 0.3
19/12/2024
10.67
 2,137,500 10.56 10.67 10.44 7,000 51,900 -0.6

Chính sách bảo mật | Điều khoản sử dụng |