CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

9.62
0.02
(0.21%)
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
(2026-05-18) 		-0.38 -3.81% 26,393,300 -975,294 0
9.35
9.98
9.62
2 tháng
(2026-04-20) 		-0.85 -8.13% 51,528,800 -2,988,153 0
9.35
10.45
9.62
3 tháng
(2026-03-19) 		-0.55 -5.42% 109,882,300 -1,443,353 8.1
9.35
10.70
9.62
6 tháng
(2025-12-19) 		-1.30 -11.93% 281,211,300 -10,007,853 -83.0
9.35
11.35
9.62
12 tháng
(2025-06-23) 		-0.64 -6.22% 866,721,300 -8,665,453 -71.1
9.35
14.20
9.62
24 tháng
(2024-06-27) 		-2.09 -17.87% 1,394,736,700 -9,213,551 -83.3
8.67
14.20
9.62
36 tháng
(2023-07-03) 		-0.19 -1.92% 2,108,344,600 -14,962,680 -183.4
8.04
14.20
9.62
60 tháng
(2021-07-13) 		-3.31 -25.63% 3,851,372,100 -3,566,022 115.0
5.06
20.05
9.62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2025
11.39
 1,384,900 11.39 11.47 11.26 200 99,000 -1.4
31/03/2025
11.39
 1,751,700 11.22 11.39 11.14 111,400 214,500 -1.4
28/03/2025
11.26
 3,006,900 11.47 11.51 11.18 23,500 80,300 -0.8
27/03/2025
11.47
 1,395,900 11.59 11.59 11.43 154,200 180,400 -0.4
26/03/2025
11.59
 1,839,100 11.43 11.63 11.43 200,200 79,100 1.7
25/03/2025
11.47
 3,289,400 11.55 11.59 11.35 0 0 0
24/03/2025
11.47
 5,072,800 11.72 11.72 11.31 194,800 310,400 -1.7
21/03/2025
11.68
 3,617,300 11.68 11.84 11.55 0 0 0
20/03/2025
11.76
 17,934,500 12.66 12.66 11.76 180,500 631,700 -6.7
19/03/2025
12.62
 3,602,200 12.58 12.70 12.37 404,700 416,799 -0.2
18/03/2025
12.50
 6,626,700 13.11 13.11 12.50 1,000 472,000 -7.3
17/03/2025
12.99
 5,742,500 13.07 13.32 12.66 400,300 700,000 -4.6
14/03/2025
12.83
 5,153,800 12.83 13.11 12.74 595,100 118,600 7.5
13/03/2025
12.74
 5,753,500 13.11 13.16 12.62 475,800 471,500 -0.0
12/03/2025
13.11
 8,648,500 12.99 13.24 12.83 343,700 34,000 4.9
11/03/2025
12.91
 7,054,600 12.62 13.03 12.58 348,100 282,300 1.0
10/03/2025
12.62
 13,063,500 12.00 12.62 11.72 602,000 35,200 8.5
07/03/2025
11.80
 1,115,800 11.84 11.96 11.72 21,700 16,000 0.1
06/03/2025
11.84
 2,082,600 11.68 11.84 11.68 59,600 1,500 0.8
05/03/2025
11.63
 3,301,200 11.96 12.00 11.59 600 154,600 -2.2
04/03/2025
11.96
 2,209,200 12.05 12.17 11.88 27,200 82,844 -0.8
03/03/2025
12.05
 1,205,100 12.17 12.25 12.05 1,300 68,600 -1.0
28/02/2025
12.17
 3,438,800 12.13 12.42 12.09 277,600 423,800 -2.2
27/02/2025
12.21
 2,695,700 11.92 12.25 11.88 197,900 7,900 2.8
26/02/2025
11.96
 1,464,900 12.00 12.13 11.92 74,300 128,700 -0.8
25/02/2025
11.96
 2,227,300 12.05 12.09 11.88 111,800 50,900 0.9
24/02/2025
11.96
 1,924,600 12.00 12.17 11.84 36,100 121,300 -1.2
21/02/2025
12.05
 1,842,500 12.09 12.21 11.96 53,200 81,500 -0.4
20/02/2025
12.05
 1,508,700 12.33 12.33 12.05 400 206,700 -3.1
19/02/2025
12.29
 2,629,000 12.09 12.29 12.05 69,700 44,600 0.4
18/02/2025
12.09
 2,606,100 11.88 12.25 11.88 252,500 80,100 2.5
17/02/2025
11.92
 2,172,300 11.92 12.13 11.88 229,200 108,300 1.8
14/02/2025
11.92
 2,032,300 12.05 12.09 11.92 26,700 114,800 -1.3
13/02/2025
12.00
 2,320,400 11.84 12.09 11.80 101,300 105,800 -0.1
12/02/2025
11.84
 2,081,800 11.80 12.05 11.80 138,000 189,700 -0.8
11/02/2025
11.88
 1,553,900 11.96 11.96 11.80 100 141,600 -2.0
10/02/2025
11.92
 3,781,100 11.68 12.09 11.59 173,100 124,600 0.7
07/02/2025
11.68
 3,621,900 11.51 11.92 11.51 357,600 107,100 3.6
06/02/2025
11.51
 2,814,300 11.55 11.76 11.43 109,300 135,100 -0.4
05/02/2025
11.51
 2,088,800 11.63 11.63 11.47 22,800 0 0.3
04/02/2025
11.59
 3,884,500 11.47 11.72 11.47 210,600 19,800 2.7
03/02/2025
11.43
 2,930,100 11.31 11.59 11.22 152,200 33,900 1.6
24/01/2025
11.18
 1,006,900 11.18 11.26 11.06 25,200 0 0.3
23/01/2025
11.10
 550,200 11.10 11.14 11.02 15,300 0 0.2
22/01/2025
11.06
 611,200 11.14 11.14 10.98 21,200 3,400 0.2
21/01/2025
11.10
 330,100 11.22 11.22 11.10 5,000 0 0.1
20/01/2025
11.18
 601,700 11.22 11.26 11.06 14,400 1,000 0.2
17/01/2025
11.18
 676,300 11.14 11.22 11.10 1,700 3,100 -0.0
16/01/2025
11.14
 267,100 11.18 11.26 11.14 10,000 27,200 -0.2
15/01/2025
11.14
 734,500 11.06 11.18 11.02 0 67,100 -0.9
14/01/2025
11.02
 721,000 11.02 11.06 10.98 0 32,300 -0.4
13/01/2025
10.94
 730,300 10.89 11.02 10.81 4,000 5,600 -0.0
10/01/2025
10.94
 1,633,100 11.18 11.26 10.94 8,400 142,176 -1.8
09/01/2025
11.22
 428,100 11.35 11.35 11.18 6,400 25,200 -0.3
08/01/2025
11.35
 689,300 11.18 11.35 11.10 25,900 0 0.4
07/01/2025
11.22
 1,083,100 11.18 11.35 11.18 7,000 47,900 -0.6
06/01/2025
11.18
 1,953,300 11.39 11.43 11.10 57,700 106,000 -0.7
03/01/2025
11.39
 1,197,900 11.59 11.59 11.35 2,600 88,300 -1.2
02/01/2025
11.59
 636,300 11.43 11.59 11.39 0 11,900 -0.2
31/12/2024
11.39
 1,068,100 11.51 11.51 11.35 300 219,600 -3.0
30/12/2024
11.39
 1,108,900 11.43 11.59 11.39 6,400 90,300 -1.2
27/12/2024
11.47
 1,396,600 11.59 11.68 11.47 20,400 16,400 0.1
26/12/2024
11.59
 1,025,200 11.72 11.72 11.55 17,900 43,300 -0.4
25/12/2024
11.68
 3,953,900 11.39 11.88 11.39 292,900 52,600 3.4
24/12/2024
11.39
 1,130,300 11.47 11.59 11.35 60,600 15,964 0.6
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

Chính sách bảo mật | Điều khoản sử dụng |