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)
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 82,800 -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 11.45 289,300 423,800 -2.0
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 74,300 160,500 -1.2
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
11.53
 3,438,800 11.49 11.77 11.45 289,300 423,800 -2.0
31/01/2025
6.81
 2,160,400 6.80 6.89 6.77 25,400 5,500 0.1
30/01/2025
6.81
 2,160,400 6.80 6.89 6.77 25,400 5,500 0.1
29/01/2025
6.81
 2,160,400 6.80 6.89 6.77 25,400 5,500 0.1
28/01/2025
6.81
 2,160,400 6.80 6.89 6.77 25,400 5,500 0.1
27/01/2025
6.81
 2,160,400 6.80 6.89 6.77 25,400 5,500 0.1
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 10,400 142,100 -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
01/01/2025
13.85
 1,068,100 14 14 13.80 300 219,600 -3.0
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 0 0 0
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
18/12/2024
10.67
 571,600 10.64 10.71 10.56 0 47,500 -0.6
17/12/2024
10.64
 399,100 10.60 10.67 10.60 0 9,600 -0.1
16/12/2024
10.60
 968,500 10.67 10.75 10.56 6,300 29,900 -0.3
13/12/2024
10.67
 1,303,700 10.64 10.79 10.64 12,920 47,700 -0.5
12/12/2024
10.79
 1,096,600 10.75 10.79 10.67 24,600 60,900 -0.5
11/12/2024
10.71
 1,363,100 10.83 10.87 10.67 1,000 4,500 -0.0
10/12/2024
10.75
 1,068,300 10.95 10.95 10.75 100 18,500 -0.3
09/12/2024
10.91
 3,709,600 10.64 11.06 10.52 158,300 99,900 0.8
06/12/2024
10.56
 1,133,800 10.64 10.71 10.52 29,200 41,000 -0.2
05/12/2024
10.64
 1,275,900 10.52 10.71 10.44 42,600 59,400 -0.2
04/12/2024
10.48
 1,855,700 10.52 10.79 10.48 89,000 33,200 0.8
03/12/2024
10.52
 1,037,800 10.52 10.60 10.44 12,100 16,600 -0.1
02/12/2024
10.52
 1,328,800 10.44 10.64 10.40 44,900 20,300 0.3
29/11/2024
10.44
 668,400 10.44 10.48 10.32 30,700 7,100 0.3
28/11/2024
10.44
 781,800 10.48 10.56 10.40 9,000 17,600 -0.1
27/11/2024
10.48
 804,800 10.48 10.52 10.36 5,300 29,700 -0.3
26/11/2024
10.48
 1,129,100 10.56 10.60 10.48 19,200 35,700 -0.2
25/11/2024
10.56
 1,672,800 10.36 10.60 10.36 52,400 18,000 0.5
22/11/2024
10.36
 1,000,500 10.36 10.44 10.29 38,600 0 0.5
21/11/2024
10.32
 345,300 10.32 10.36 10.29 9,200 13,800 -0.1
20/11/2024
10.29
 1,571,400 10.29 10.44 10.17 41,700 8,600 0.4
19/11/2024
10.29
 506,700 10.29 10.32 10.21 0 400 -0.0
18/11/2024
10.32
 995,100 10.29 10.36 10.13 28,900 0 0.4
15/11/2024
10.29
 1,312,800 10.29 10.36 10.17 500,000 24,300 6.3
14/11/2024
10.36
 764,300 10.36 10.36 10.21 0 29,900 -0.4
13/11/2024
10.36
 873,600 10.29 10.40 10.21 0 22,400 -0.3
12/11/2024
10.36
 922,200 10.36 10.36 10.25 3,100 17,000 -0.2
11/11/2024
10.36
 766,500 10.29 10.36 10.21 19,900 17,600 0.0
08/11/2024
10.29
 1,889,500 10.48 10.52 10.21 54,200 932,900 -11.6
07/11/2024
10.44
 641,000 10.60 10.64 10.44 7,500 1,500 0.1
06/11/2024
10.56
 1,772,800 10.32 10.67 10.25 33,800 0 0.5
05/11/2024
10.25
 307,400 10.32 10.32 10.25 0 13,200 -0.2
04/11/2024
10.32
 797,300 10.36 10.36 10.17 1,000 32,600 -0.4
01/11/2024
10.36
 729,300 10.32 10.40 10.25 0 6,100 -0.1
31/10/2024
10.36
 482,400 10.40 10.40 10.32 13,200 800 0.2
30/10/2024
10.36
 771,900 10.36 10.48 10.32 63,500 0 0.8
29/10/2024
10.40
 340,600 10.40 10.52 10.36 0 0 0
28/10/2024
10.36
 425,300 10.44 10.44 10.32 0 6,300 -0.1
25/10/2024
10.44
 965,700 10.29 10.48 10.29 5,900 21,200 -0.2
24/10/2024
10.32
 697,100 10.44 10.48 10.29 300 37,300 -0.5
23/10/2024
10.44
 1,000,100 10.48 10.48 10.32 1,000 36,000 -0.5
22/10/2024
10.36
 1,208,600 10.48 10.56 10.32 800 154,100 -2.1
21/10/2024
10.48
 786,300 10.60 10.71 10.48 1,500 68,600 -0.9
18/10/2024
10.60
 1,341,600 10.67 10.83 10.60 59,800 1,300 0.8
17/10/2024
10.67
 1,805,700 10.71 10.75 10.48 123,700 29,800 1.3

Chính sách bảo mật | Điều khoản sử dụng |