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)
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
01/08/2024
10.79
 9,667,200 11.53 11.57 10.75 508,200 11,100 7.2
31/07/2024
11.53
 2,916,200 11.69 11.92 11.41 10,800 14,400 -0.1
30/07/2024
11.69
 3,634,000 12.04 12.04 11.57 500 120,000 -1.8
29/07/2024
11.92
 5,294,700 12.00 12.16 11.84 500 120,000 -1.8
26/07/2024
11.96
 3,264,400 11.69 12.12 11.69 21,800 113,100 -1.4
25/07/2024
11.69
 2,542,000 11.49 11.77 11.26 76,200 184,600 -1.6
24/07/2024
11.61
 1,725,200 11.30 11.69 11.22 106,600 37,800 1.0
23/07/2024
11.30
 2,273,700 11.61 11.69 11.30 0 249,300 -3.7
22/07/2024
11.49
 3,285,700 11.57 11.73 11.26 216,300 194,100 0.3
19/07/2024
11.53
 2,083,500 11.65 11.84 11.49 2,800 185,500 -2.7
18/07/2024
11.69
 3,628,800 11.45 11.88 11.41 216,200 40,900 2.6
17/07/2024
11.45
 8,171,400 12.35 12.35 11.45 198,900 320,000 -1.9
16/07/2024
12.27
 4,077,600 12.51 12.63 12.27 16,800 8,000 0.1
15/07/2024
12.51
 8,910,100 12.27 12.59 12.27 139,600 183,500 -0.7
12/07/2024
12.27
 2,676,500 12.24 12.31 12.00 24,000 57,800 -0.5
11/07/2024
12.24
 3,664,400 12.16 12.43 12.08 0 43,800 -0.7
10/07/2024
12.04
 1,672,300 12.20 12.27 11.96 3,200 2,000 0.0
09/07/2024
12.20
 4,797,700 11.92 12.24 11.92 210,500 18,700 3.0
08/07/2024
11.92
 1,817,300 11.69 12.00 11.69 55,600 60,100 -0.1
05/07/2024
11.77
 2,194,400 11.84 12.08 11.65 2,000 6,400 -0.1
04/07/2024
11.81
 1,425,200 11.81 11.88 11.69 1,000 14,400 -0.2
03/07/2024
11.88
 1,596,900 11.81 12.00 11.73 0 244,700 -3.7
02/07/2024
11.81
 1,570,100 11.57 11.88 11.57 4,100 600 0.1
01/07/2024
11.57
 751,300 11.38 11.61 11.38 32,900 23,900 0.1
28/06/2024
11.38
 2,076,200 11.69 11.73 11.14 75,500 125,000 -0.8
27/06/2024
11.69
 869,200 11.81 11.81 11.61 0 110,400 -1.6
26/06/2024
11.81
 3,192,100 11.49 11.92 11.38 261,800 7,500 3.8
25/06/2024
11.49
 1,639,500 11.45 11.57 11.34 116,300 57,000 0.9
24/06/2024
11.34
 5,466,600 11.88 11.88 11.34 171,600 190,500 -0.3
21/06/2024
11.88
 2,142,700 11.81 12.04 11.77 48,500 309,200 -4.0
20/06/2024
11.88
 2,952,500 11.77 12.04 11.65 64,900 174,400 -1.7
19/06/2024
11.73
 2,523,900 11.77 11.84 11.65 4,800 31,700 -0.4
18/06/2024
11.77
 2,229,700 11.73 11.88 11.69 134,100 10,000 1.9
17/06/2024
11.69
 4,777,900 11.73 11.92 11.65 117,900 324,400 -3.1
14/06/2024
11.73
 6,196,100 12.39 12.39 11.73 52,900 237,800 -2.9
13/06/2024
12.35
 4,563,200 12.43 12.55 12.27 2,100 0 0.0
12/06/2024
12.47
 6,421,000 12.24 12.51 12.00 49,500 14,500 0.5
11/06/2024
12.12
 15,203,200 12.55 12.67 12.12 516,900 4,100 8.1
10/06/2024
12.67
 5,384,900 12.82 12.98 12.43 0 12,100 -0.2
07/06/2024
12.74
 3,236,900 12.98 12.98 12.55 500 58,700 -1.0
06/06/2024
12.74
 11,080,700 12.59 12.94 12.39 1,400 230,700 -3.7
05/06/2024
12.43
 10,570,700 12.16 12.78 12.16 10,000 579,300 -9.1
04/06/2024
12.16
 3,987,900 12.43 12.43 12.12 42,700 594,600 -8.7
03/06/2024
12.31
 14,420,700 11.73 12.31 11.69 223,200 656,300 -6.9
31/05/2024
11.53
 2,532,300 11.45 11.69 11.41 92,600 106,700 -0.2
30/05/2024
11.53
 3,867,600 11.41 11.73 11.30 6,600 89,400 -1.2
29/05/2024
11.57
 3,465,700 11.73 11.81 11.45 65,100 75,700 -0.2
28/05/2024
11.69
 4,888,500 11.49 11.81 11.41 40,800 56,800 -0.2
27/05/2024
11.45
 2,862,700 11.34 11.49 11.22 137,000 700 2.0
24/05/2024
11.41
 7,647,700 11.73 12.04 11.18 109,800 226,500 -1.8
23/05/2024
11.73
 3,962,400 11.57 11.81 11.53 44,000 18,200 0.4
22/05/2024
11.73
 6,602,400 11.88 12.08 11.61 94,100 69,200 0.4
21/05/2024
11.81
 4,778,900 11.84 11.84 11.53 78,800 233,800 -2.3
20/05/2024
11.81
 10,647,000 11.53 12.12 11.49 143,500 372,700 -3.4
17/05/2024
11.34
 4,944,700 11.10 11.38 11.10 72,100 149,200 -1.1
16/05/2024
11.10
 4,135,200 11.06 11.30 10.95 193,100 132,500 0.8
15/05/2024
10.91
 4,078,900 10.79 10.98 10.71 44,800 15,400 0.4
14/05/2024
10.83
 980,800 10.79 11.02 10.79 0 41,300 -0.6
13/05/2024
10.79
 1,898,500 11.06 11.06 10.67 6,200 88,100 -1.1
10/05/2024
10.98
 1,382,100 10.98 11.10 10.91 15,900 42,200 -0.4
09/05/2024
10.95
 1,468,200 11.22 11.26 10.95 1,300 238,500 -3.4
08/05/2024
11.14
 2,609,900 10.91 11.34 10.75 63,300 149,500 -1.2
07/05/2024
10.91
 981,600 10.95 10.98 10.83 0 300 -0.0
06/05/2024
10.91
 1,938,800 10.63 10.98 10.63 268,300 3,000 3.7

Chính sách bảo mật | Điều khoản sử dụng |