CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

9.67
0.05
(0.52%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |