CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

10.15
0.10
(1%)
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
(2026-02-11) 		-0.55 -5.19% 52,211,000 -1,744,600 -18.2
9.49
10.90
10.15
2 tháng
(2026-01-12) 		-0.95 -8.64% 123,970,700 -9,194,800 -98.0
9.49
11.35
10.15
3 tháng
(2025-12-15) 		-0.70 -6.51% 176,178,900 -8,888,500 -94.4
9.49
11.35
10.15
6 tháng
(2025-09-15) 		-3.64 -26.59% 475,025,000 -16,076,500 -193.8
9.49
14.20
10.15
12 tháng
(2025-03-18) 		-2.45 -19.59% 914,683,500 -9,310,199 -111.8
8.67
14.20
10.15
24 tháng
(2024-03-25) 		-2.11 -17.33% 1,533,334,500 -9,671,598 -123.3
8.67
14.20
10.15
36 tháng
(2023-03-29) 		1.73 20.87% 2,204,735,300 -13,056,657 -182.7
8.04
14.20
10.15
60 tháng
(2021-04-08) 		-4.98 -33.11% 4,103,454,100 -2,177,769 110.6
5.06
20.05
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
10.59
 1,994,100 10.63 10.83 10.52 31,200 202,900 -2.3
02/05/2024
10.71
 992,300 10.83 10.83 10.59 7,500 233,700 -3.1
26/04/2024
10.79
 815,900 10.83 10.91 10.71 12,000 43,900 -0.4
25/04/2024
10.87
 870,700 11.06 11.06 10.79 19,300 94,800 -1.0
24/04/2024
11.06
 2,226,100 10.79 11.10 10.71 170,400 74,000 1.4
23/04/2024
10.71
 1,315,000 10.75 10.87 10.59 374,100 42,700 4.6
22/04/2024
10.59
 1,276,300 10.83 10.83 10.59 10,000 242,300 -3.2
19/04/2024
10.59
 2,962,500 10.48 10.95 10.32 585,100 44,300 7.3
17/04/2024
10.59
 1,535,500 11.14 11.14 10.59 30,600 113,000 -1.1
16/04/2024
10.95
 4,237,700 10.55 10.98 10.40 1,111,200 71,100 14.2
15/04/2024
10.71
 4,540,000 11.49 11.65 10.71 611,600 156,900 6.2
12/04/2024
11.49
 1,493,000 11.53 11.53 11.34 5,400 67,600 -0.9
11/04/2024
11.41
 2,787,100 11.41 11.45 11.14 12,100 572,000 -8.1
10/04/2024
11.57
 1,560,500 11.57 11.65 11.49 26,700 7,100 0.3
09/04/2024
11.57
 1,599,500 11.41 11.61 11.41 250,100 200 3.7
08/04/2024
11.41
 2,894,800 11.73 11.77 11.41 535,300 22,000 7.6
05/04/2024
11.65
 4,519,100 11.96 12.12 11.65 89,500 390,500 -4.6
04/04/2024
12.12
 2,965,300 12.35 12.39 12.08 6,400 7,000 -0.0
03/04/2024
12.39
 5,475,700 12.51 12.86 12.39 18,600 107,000 -1.4
02/04/2024
12.47
 2,888,000 12.51 12.51 12.27 23,500 187,400 -2.6
01/04/2024
12.55
 3,583,900 12.35 12.59 12.27 22,700 242,700 -3.5
29/03/2024
12.35
 2,891,300 12.55 12.63 12.31 4,100 7,000 -0.0
28/03/2024
12.55
 6,389,600 12.43 12.98 12.35 497,200 515,200 -0.4
27/03/2024
12.35
 1,618,700 12.39 12.51 12.27 2,800 0 0.0
26/03/2024
12.39
 3,193,400 12.04 12.51 12.00 7,100 34,900 -0.4
25/03/2024
12.16
 6,248,800 12.43 12.43 12.04 4,600 284,900 -4.4
22/03/2024
12.27
 5,520,100 12.43 12.47 12.16 6,300 280,400 -4.3
21/03/2024
12.35
 4,671,500 12.24 12.59 12.24 100 1,095,400 -17.4
20/03/2024
12.20
 5,059,900 12.00 12.27 11.88 405,000 527,100 -1.9
19/03/2024
12.04
 2,580,900 12.31 12.31 11.92 91,500 488,800 -6.2
18/03/2024
12.27
 10,838,900 12.94 12.94 11.92 488,000 595,800 -2.0
15/03/2024
12.78
 4,811,600 12.90 13.25 12.51 202,300 563,700 -5.9
14/03/2024
12.94
 11,646,100 12.24 12.94 12.12 1,521,200 719,000 13.3
13/03/2024
12.12
 6,346,600 11.65 12.12 11.57 165,000 562,500 -6.0
12/03/2024
11.65
 3,411,000 11.65 11.81 11.49 15,900 11,800 0.1
11/03/2024
11.69
 3,566,600 12.04 12.20 11.61 0 16,900 -0.3

Chính sách bảo mật | Điều khoản sử dụng |