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)
29/07/2024
11.30
 5,294,700 11.37 11.52 11.22 500 120,000 -1.8
26/07/2024
11.34
 3,264,400 11.08 11.48 11.08 21,800 113,100 -1.4
25/07/2024
11.08
 2,542,000 10.89 11.15 10.67 76,200 184,600 -1.6
24/07/2024
11.00
 1,725,200 10.71 11.08 10.63 106,600 37,800 1.0
23/07/2024
10.71
 2,273,700 11.00 11.08 10.71 0 249,300 -3.7
22/07/2024
10.89
 3,285,700 10.97 11.11 10.67 216,300 194,100 0.3
19/07/2024
10.93
 2,083,500 11.04 11.22 10.89 2,800 185,500 -2.7
18/07/2024
11.08
 3,628,800 10.85 11.26 10.82 216,200 40,900 2.6
17/07/2024
10.85
 8,171,400 11.71 11.71 10.85 198,900 320,000 -1.9
16/07/2024
11.63
 4,077,600 11.85 11.97 11.63 16,800 8,000 0.1
15/07/2024
11.85
 8,910,100 11.63 11.93 11.63 139,600 183,500 -0.7
12/07/2024
11.63
 2,676,500 11.60 11.67 11.37 24,000 57,800 -0.5
11/07/2024
11.60
 3,664,400 11.52 11.78 11.45 0 43,800 -0.7
10/07/2024
11.41
 1,672,300 11.56 11.63 11.34 3,200 2,000 0.0
09/07/2024
11.56
 4,797,700 11.30 11.60 11.30 210,500 18,700 3.0
08/07/2024
11.30
 1,817,300 11.08 11.37 11.08 55,600 60,100 -0.1
05/07/2024
11.15
 2,194,400 11.22 11.45 11.04 2,000 6,400 -0.1
04/07/2024
11.19
 1,425,200 11.19 11.26 11.08 1,000 14,400 -0.2
03/07/2024
11.26
 1,596,900 11.19 11.37 11.11 0 244,700 -3.7
02/07/2024
11.19
 1,570,100 10.97 11.26 10.97 4,100 600 0.1
01/07/2024
10.97
 751,300 10.78 11.00 10.78 32,900 23,900 0.1
28/06/2024
10.78
 2,076,200 11.08 11.11 10.56 75,500 125,000 -0.8
27/06/2024
11.08
 869,200 11.19 11.19 11.00 0 110,400 -1.6
26/06/2024
11.19
 3,192,100 10.89 11.30 10.78 261,800 7,500 3.8
25/06/2024
10.89
 1,639,500 10.85 10.97 10.74 116,300 57,000 0.9
24/06/2024
10.74
 5,466,600 11.26 11.26 10.74 171,600 190,500 -0.3
21/06/2024
11.26
 2,142,700 11.19 11.41 11.15 48,500 309,200 -4.0
20/06/2024
11.26
 2,952,500 11.15 11.41 11.04 64,900 174,400 -1.7
19/06/2024
11.11
 2,523,900 11.15 11.22 11.04 4,800 31,700 -0.4
18/06/2024
11.15
 2,229,700 11.11 11.26 11.08 134,100 10,000 1.9
17/06/2024
11.08
 4,777,900 11.11 11.30 11.04 117,900 324,400 -3.1
14/06/2024
11.11
 6,196,100 11.74 11.74 11.11 52,900 237,800 -2.9
13/06/2024
11.71
 4,563,200 11.78 11.89 11.63 2,100 0 0.0
12/06/2024
11.82
 6,421,000 11.60 11.85 11.37 49,500 14,500 0.5
11/06/2024
11.48
 15,203,200 11.89 12.00 11.48 516,900 4,100 8.1
10/06/2024
12.00
 5,384,900 12.15 12.30 11.78 0 12,100 -0.2
07/06/2024
12.08
 3,236,900 12.30 12.30 11.89 500 58,700 -1.0
06/06/2024
12.08
 11,080,700 11.93 12.26 11.74 1,400 230,700 -3.7
05/06/2024
11.78
 10,570,700 11.52 12.11 11.52 10,000 579,300 -9.1
04/06/2024
11.52
 3,987,900 11.78 11.78 11.48 42,700 594,600 -8.7
03/06/2024
11.67
 14,420,700 11.11 11.67 11.08 223,200 656,300 -6.9
31/05/2024
10.93
 2,532,300 10.85 11.08 10.82 92,600 106,700 -0.2
30/05/2024
10.93
 3,867,600 10.82 11.11 10.71 6,600 89,400 -1.2
29/05/2024
10.97
 3,465,700 11.11 11.19 10.85 65,100 75,700 -0.2
28/05/2024
11.08
 4,888,500 10.89 11.19 10.82 40,800 56,800 -0.2
27/05/2024
10.85
 2,862,700 10.74 10.89 10.63 137,000 700 2.0
24/05/2024
10.82
 7,647,700 11.11 11.41 10.59 109,800 226,500 -1.8
23/05/2024
11.11
 3,962,400 10.97 11.19 10.93 44,000 18,200 0.4
22/05/2024
11.11
 6,602,400 11.26 11.45 11.00 94,100 69,200 0.4
21/05/2024
11.19
 4,778,900 11.22 11.22 10.93 78,800 233,800 -2.3
20/05/2024
11.19
 10,647,000 10.93 11.48 10.89 143,500 372,700 -3.4
17/05/2024
10.74
 4,944,700 10.52 10.78 10.52 72,100 149,200 -1.1
16/05/2024
10.52
 4,135,200 10.48 10.71 10.37 193,100 132,500 0.8
15/05/2024
10.34
 4,078,900 10.22 10.41 10.15 44,800 15,400 0.4
14/05/2024
10.26
 980,800 10.22 10.45 10.22 0 41,300 -0.6
13/05/2024
10.22
 1,898,500 10.48 10.48 10.11 6,200 88,100 -1.1
10/05/2024
10.41
 1,382,100 10.41 10.52 10.34 15,900 42,200 -0.4
09/05/2024
10.37
 1,468,200 10.63 10.67 10.37 1,300 238,500 -3.4
08/05/2024
10.56
 2,609,900 10.34 10.74 10.19 63,300 149,500 -1.2
07/05/2024
10.34
 981,600 10.37 10.41 10.26 0 300 -0.0
06/05/2024
10.34
 1,938,800 10.08 10.41 10.08 268,300 3,000 3.7
03/05/2024
10.04
 1,994,100 10.08 10.26 9.97 31,200 202,900 -2.3
02/05/2024
10.15
 992,300 10.26 10.26 10.04 7,500 233,700 -3.1
26/04/2024
10.22
 815,900 10.26 10.34 10.15 12,000 43,900 -0.4
25/04/2024
10.30
 870,700 10.48 10.48 10.22 19,300 94,800 -1.0
24/04/2024
10.48
 2,226,100 10.22 10.52 10.15 170,400 74,000 1.4
23/04/2024
10.15
 1,315,000 10.19 10.30 10.04 374,100 42,700 4.6
22/04/2024
10.04
 1,276,300 10.26 10.26 10.04 10,000 242,300 -3.2
19/04/2024
10.04
 2,962,500 9.93 10.37 9.78 585,100 44,300 7.3
17/04/2024
10.04
 1,535,500 10.56 10.56 10.04 30,600 113,000 -1.1
16/04/2024
10.37
 4,237,700 10.00 10.41 9.85 1,111,200 71,100 14.2
15/04/2024
10.15
 4,540,000 10.89 11.04 10.15 611,600 156,900 6.2
12/04/2024
10.89
 1,493,000 10.93 10.93 10.74 5,400 67,600 -0.9
11/04/2024
10.82
 2,787,100 10.82 10.85 10.56 12,100 572,000 -8.1
10/04/2024
10.97
 1,560,500 10.97 11.04 10.89 26,700 7,100 0.3
09/04/2024
10.97
 1,599,500 10.82 11.00 10.82 250,100 200 3.7
08/04/2024
10.82
 2,894,800 11.11 11.15 10.82 535,300 22,000 7.6
05/04/2024
11.04
 4,519,100 11.34 11.48 11.04 89,500 390,500 -4.6
04/04/2024
11.48
 2,965,300 11.71 11.74 11.45 6,400 7,000 -0.0
03/04/2024
11.74
 5,475,700 11.85 12.19 11.74 18,600 107,000 -1.4
02/04/2024
11.82
 2,888,000 11.85 11.85 11.63 23,500 187,400 -2.6
01/04/2024
11.89
 3,583,900 11.71 11.93 11.63 22,700 242,700 -3.5
29/03/2024
11.71
 2,891,300 11.89 11.97 11.67 4,100 7,000 -0.0
28/03/2024
11.89
 6,389,600 11.78 12.30 11.71 497,200 515,200 -0.4
27/03/2024
11.71
 1,618,700 11.74 11.85 11.63 2,800 0 0.0
26/03/2024
11.74
 3,193,400 11.41 11.85 11.37 7,100 34,900 -0.4
25/03/2024
11.52
 6,248,800 11.78 11.78 11.41 4,600 284,900 -4.4
22/03/2024
11.63
 5,520,100 11.78 11.82 11.52 6,300 280,400 -4.3
21/03/2024
11.71
 4,671,500 11.60 11.93 11.60 100 1,095,400 -17.4
20/03/2024
11.56
 5,059,900 11.37 11.63 11.26 405,000 527,100 -1.9
19/03/2024
11.41
 2,580,900 11.67 11.67 11.30 91,500 488,800 -6.2
18/03/2024
11.63
 10,838,900 12.26 12.26 11.30 488,000 595,800 -2.0
15/03/2024
12.11
 4,811,600 12.22 12.56 11.85 202,300 563,700 -5.9
14/03/2024
12.26
 11,646,100 11.60 12.26 11.48 1,521,200 719,000 13.3
13/03/2024
11.48
 6,346,600 11.04 11.48 10.97 165,000 562,500 -6.0
12/03/2024
11.04
 3,411,000 11.04 11.19 10.89 15,900 11,800 0.1
11/03/2024
11.08
 3,566,600 11.41 11.56 11.00 0 16,900 -0.3
08/03/2024
11.41
 8,163,100 11.19 11.60 11.15 307,900 655,450 -5.3
07/03/2024
11.11
 3,191,400 11.08 11.19 10.93 14,000 415,300 -6.0
06/03/2024
11.04
 1,932,700 11.34 11.34 11.00 27,100 391,300 -5.5

Chính sách bảo mật | Điều khoản sử dụng |