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)
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 18,520 -0.3
09/12/2024
10.91
 3,709,600 10.64 11.06 10.52 158,305 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 10.40 502,710 478,110 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 22,420 -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 0 0 0
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
16/10/2024
10.71
 1,719,800 10.83 10.83 10.56 476,600 28,400 6.1
15/10/2024
10.75
 841,600 10.91 10.95 10.67 300,100 6,600 4.1
14/10/2024
10.91
 4,052,400 10.67 10.99 10.56 32,800 90,200 -0.8
11/10/2024
10.67
 704,500 10.67 10.71 10.52 0 2,900 -0.0
10/10/2024
10.67
 1,854,900 10.56 10.71 10.48 0 21,300 -0.3
09/10/2024
10.48
 577,100 10.40 10.52 10.40 0 17,000 -0.2
08/10/2024
10.48
 1,030,700 10.36 10.52 10.36 500,000 6,100 6.6
07/10/2024
10.36
 872,800 10.36 10.48 10.32 212,000 15,000 2.6
04/10/2024
10.32
 1,512,800 10.32 10.52 10.29 26,300 12,500 0.2
03/10/2024
10.40
 1,914,700 10.60 10.64 10.36 4,300 50,000 -0.6
02/10/2024
10.60
 1,627,900 10.67 10.71 10.52 0 900 -0.0
01/10/2024
10.71
 1,687,300 10.64 10.79 10.64 100 18,900 -0.3
30/09/2024
10.67
 1,196,900 10.67 10.67 10.60 0 0 0
27/09/2024
10.67
 1,628,900 10.67 10.75 10.64 286,500 5,300 3.9
26/09/2024: Cổ tức tiền mặt tỉ lệ: 7%
26/09/2024
10.67
 2,524,400 10.79 10.83 10.64 319,200 109,000 2.9
25/09/2024
10.56
 3,233,500 10.48 10.56 10.41 0 18,700 -0.3
24/09/2024
10.45
 1,822,400 10.41 10.48 10.37 0 22,300 -0.3
23/09/2024
10.41
 1,814,600 10.45 10.52 10.37 0 0 0
20/09/2024
10.41
 1,701,100 10.52 10.56 10.41 800 46,000 -0.6
19/09/2024
10.48
 1,525,400 10.45 10.48 10.37 43,600 5,000 0.5
18/09/2024
10.34
 1,339,300 10.48 10.48 10.30 1,000 0 0.0
17/09/2024
10.45
 658,800 10.30 10.45 10.26 5,700 0 0.1
16/09/2024
10.26
 1,525,800 10.34 10.52 10.26 166,300 215,300 -0.7
13/09/2024
10.26
 406,400 10.22 10.34 10.22 1,000 7,600 -0.1
12/09/2024
10.30
 1,318,100 10.22 10.37 10.22 18,900 12,100 0.1
11/09/2024
10.19
 1,333,800 10.15 10.26 10.04 0 70,700 -1.0
10/09/2024
10.19
 1,195,700 10.34 10.34 10.08 400 18,400 -0.2
09/09/2024
10.22
 952,100 10.26 10.37 10.22 0 0 0
06/09/2024
10.30
 848,200 10.26 10.37 10.22 0 13,200 -0.2
05/09/2024
10.26
 1,816,400 10.48 10.52 10.26 100 40,100 -0.6
04/09/2024
10.37
 1,551,000 10.26 10.41 10.22 13,000 31,000 -0.3
30/08/2024
10.34
 1,942,000 10.45 10.48 10.34 3,100 0 0.0
29/08/2024
10.34
 3,249,200 10.48 10.52 10.26 55,600 244,400 -2.7
28/08/2024
10.48
 1,534,200 10.59 10.67 10.37 0 10,400 -0.1
27/08/2024
10.52
 1,803,400 10.71 10.74 10.52 0 39,000 -0.6
26/08/2024
10.67
 2,803,400 10.63 10.82 10.59 251,200 16,400 3.4
23/08/2024
10.56
 2,858,200 10.71 10.71 10.52 7,400 100,200 -1.3
22/08/2024
10.67
 2,113,600 10.71 10.78 10.67 0 27,300 -0.4
21/08/2024
10.71
 2,505,200 10.85 10.93 10.67 300 191,900 -2.8
20/08/2024
10.82
 3,532,700 10.71 10.97 10.63 82,800 55,100 0.4
19/08/2024
10.67
 1,825,400 10.82 10.85 10.63 5,000 600 0.1
16/08/2024
10.71
 4,360,500 10.48 10.85 10.37 352,800 71,400 4.1
15/08/2024
10.34
 1,224,700 10.41 10.41 10.22 0 4,500 -0.1
14/08/2024
10.30
 2,429,400 10.37 10.63 10.30 29,000 152,200 -1.8
13/08/2024
10.30
 1,180,500 10.37 10.48 10.26 81,700 4,400 1.1
12/08/2024
10.34
 991,200 10.41 10.41 10.26 2,000 300 0.0
09/08/2024
10.34
 1,602,000 10.30 10.41 10.19 0 30,300 -0.4
08/08/2024
10.11
 2,775,900 10.11 10.45 10.00 127,300 27,000 1.4
07/08/2024
10.26
 1,100,800 10.34 10.34 10.08 5,100 19,400 -0.2
06/08/2024
10.30
 2,525,800 10.00 10.30 9.89 0 264,200 -3.6
05/08/2024
9.89
 4,848,200 10.37 10.41 9.82 36,700 28,100 0.1
02/08/2024
10.52
 2,044,600 10.11 10.63 10.11 281,200 42,000 3.3
01/08/2024
10.22
 9,667,200 10.93 10.97 10.19 508,200 11,100 7.2
31/07/2024
10.93
 2,916,200 11.08 11.30 10.82 10,800 14,400 -0.1
30/07/2024
11.08
 3,634,000 11.41 11.41 10.97 500 120,000 -1.8

Chính sách bảo mật | Điều khoản sử dụng |