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)
08/03/2024
12.04
 8,163,100 11.81 12.24 11.77 307,900 655,450 -5.3
07/03/2024
11.73
 3,191,400 11.69 11.81 11.53 14,000 415,300 -6.0
06/03/2024
11.65
 1,932,700 11.96 11.96 11.61 27,100 391,300 -5.5
05/03/2024
11.96
 6,012,200 11.73 12.04 11.53 111,100 727,100 -9.3
04/03/2024
11.65
 3,421,500 12.00 12.04 11.57 5,000 867,200 -13.0
01/03/2024
11.88
 5,447,500 11.61 11.92 11.34 110,300 969,900 -12.9
29/02/2024
11.53
 2,974,300 11.41 11.53 11.22 225,200 70,000 2.3
28/02/2024
11.49
 4,047,900 11.34 11.53 11.22 235,200 10,700 3.3
27/02/2024
11.26
 5,494,400 10.55 11.26 10.55 673,700 263,300 5.8
26/02/2024: Quyền mua cổ phiếu: 100/50 Giá: 10 (Volume + 50%, Ratio=0.50)
26/02/2024
10.55
 3,106,700 10.79 10.79 10.44 126,800 583,800 -6.2
23/02/2024
10.24
 7,268,500 10.63 10.70 10.24 6,700 207,300 -3.0
22/02/2024
10.63
 4,337,000 10.80 10.91 10.63 201,400 152,395 0.8
21/02/2024
10.77
 4,815,600 10.42 10.77 10.38 608,300 20,184 9.0
20/02/2024
10.42
 2,790,000 10.56 10.56 10.42 28,400 51,900 -0.3
19/02/2024
10.56
 3,916,100 10.70 10.73 10.42 11,100 123,000 -1.7
16/02/2024
10.66
 2,142,600 10.70 10.80 10.66 69,100 25,000 0.7
15/02/2024
10.70
 1,973,500 10.87 10.94 10.70 134,900 1,000 2.1
07/02/2024
10.77
 1,361,700 10.87 10.87 10.77 100 3,800 -0.1
06/02/2024
10.77
 1,659,400 10.84 10.91 10.66 2,100 131,500 -2.0
05/02/2024
10.77
 1,844,900 10.73 10.91 10.63 20,900 363,700 -5.3
02/02/2024
10.66
 2,796,200 10.84 10.98 10.63 9,400 593,900 -9.0
01/02/2024
10.84
 3,943,000 10.45 10.87 10.42 77,500 66,700 0.2
31/01/2024
10.45
 2,785,100 10.73 10.73 10.45 167,500 52,200 1.7
30/01/2024
10.63
 4,943,000 10.14 10.63 10.10 806,300 3,100 12.0
29/01/2024
10.14
 1,271,700 10.28 10.28 10.10 5,700 0 0.1
26/01/2024
10.21
 1,072,600 10.07 10.24 10.07 3,000 0 0.0
25/01/2024
10.14
 724,200 10.17 10.24 10.10 10,200 6,500 0.1
24/01/2024
10.14
 927,100 10.31 10.35 10.10 4,000 4,900 -0.0
23/01/2024
10.31
 3,301,700 10.14 10.45 10.14 18,100 24,000 -0.1
22/01/2024
10.14
 1,226,300 10.21 10.21 10.07 4,000 3,000 0.0
19/01/2024
10.17
 1,435,500 10.17 10.31 10.10 200 21,500 -0.3
18/01/2024
10.17
 2,650,400 10.03 10.28 10.00 191,700 5,100 2.7
17/01/2024
10.00
 1,056,300 10.00 10.07 9.93 29,100 1,500 0.4
16/01/2024
10.00
 1,289,600 9.72 10.00 9.65 502,000 0 7.1
15/01/2024
9.72
 705,200 9.86 9.93 9.72 500 0 0.0
12/01/2024
9.82
 1,990,800 9.96 9.96 9.72 513,000 0 7.3
11/01/2024
10.00
 1,706,400 9.79 10.07 9.79 513,500 5,000 7.2
10/01/2024
9.79
 1,543,500 10.00 10.00 9.79 1,400 18,400 -0.2
09/01/2024
10.00
 1,182,100 10.07 10.07 9.93 100 30,300 -0.4
08/01/2024
10.07
 1,497,400 10.03 10.17 10.03 100 33,900 -0.5
05/01/2024
10.03
 1,545,600 10.00 10.10 9.93 0 2,000 -0.0
04/01/2024
10.00
 1,837,600 9.96 10.07 9.93 32,200 0 0.5
03/01/2024
9.96
 1,636,800 9.72 10.00 9.68 44,100 0 0.6
02/01/2024
9.72
 930,300 9.82 9.89 9.68 0 10,000 -0.1
29/12/2023
9.75
 1,154,700 9.86 9.86 9.75 28,000 3,600 0.3
28/12/2023
9.75
 902,400 9.79 9.82 9.68 0 19,800 -0.3
27/12/2023
9.79
 880,100 9.93 9.96 9.79 2,200 9,900 -0.1
26/12/2023
9.89
 1,082,000 9.89 9.93 9.79 0 18,300 -0.3
25/12/2023
9.82
 1,071,000 9.58 9.86 9.58 19,500 500 0.3
22/12/2023
9.72
 1,491,600 9.65 9.75 9.65 0 16,800 -0.2
21/12/2023
9.65
 733,900 9.61 9.68 9.58 0 26,700 -0.4
20/12/2023
9.68
 905,200 9.61 9.72 9.54 100 4,900 -0.1
19/12/2023
9.58
 1,081,400 9.54 9.61 9.30 10,000 0 0.1
18/12/2023
9.51
 1,802,200 9.82 9.89 9.51 16,900 2,900 0.2
15/12/2023
9.82
 1,539,500 9.89 10.03 9.75 69,600 0 1.0
14/12/2023
9.93
 1,371,300 10.00 10.07 9.82 13,600 10,000 0.1
13/12/2023
9.93
 2,197,300 10.24 10.28 9.89 400 39,200 -0.6
12/12/2023
10.21
 1,261,300 10.21 10.31 10.14 100 0 0.0
11/12/2023
10.21
 1,630,200 10.14 10.31 10.00 0 0 0
08/12/2023
10.07
 2,655,300 10.21 10.38 10.03 10,000 12,200 -0.0
07/12/2023
10.14
 3,652,000 10.45 10.49 9.96 1,600 26,600 -0.4
06/12/2023
10.42
 2,546,800 10.45 10.52 10.24 500 100 0.0
05/12/2023
10.38
 6,646,300 9.79 10.38 9.72 14,000 17,000 -0.0
04/12/2023
9.72
 2,121,300 9.54 9.82 9.54 26,600 9,700 0.2
01/12/2023
9.47
 706,900 9.37 9.51 9.30 10,000 80,500 -0.9
30/11/2023
9.33
 1,008,900 9.40 9.51 9.33 12,300 43,600 -0.4
29/11/2023
9.40
 747,300 9.40 9.40 9.30 0 0 0
28/11/2023
9.30
 957,000 9.33 9.37 9.09 25,800 0 0.3
27/11/2023
9.30
 615,500 9.51 9.51 9.30 1,100 0 0.0
24/11/2023
9.51
 1,822,700 9.51 9.58 9.16 0 13,800 -0.2
23/11/2023
9.51
 2,317,700 9.82 9.93 9.51 5,100 37,900 -0.5
22/11/2023
9.75
 1,780,600 9.61 9.86 9.58 7,000 37,800 -0.4
21/11/2023
9.61
 1,049,200 9.65 9.72 9.54 0 14,300 -0.2
20/11/2023
9.58
 1,435,500 9.37 9.65 9.33 33,700 0 0.5
17/11/2023
9.58
 3,995,900 9.79 9.93 9.47 16,200 43,300 -0.4
16/11/2023
9.72
 1,187,000 9.54 9.72 9.47 0 0 0
15/11/2023
9.54
 1,981,300 9.72 9.79 9.54 2,200 41,700 -0.5
14/11/2023
9.47
 1,181,300 9.51 9.68 9.44 16,100 36,000 -0.3
13/11/2023
9.44
 1,416,000 9.65 9.72 9.37 0 123,600 -1.7
10/11/2023
9.61
 2,968,300 9.37 9.79 9.26 41,300 2,600 0.5
09/11/2023
9.51
 2,393,700 9.54 9.72 9.37 38,200 49,400 -0.2
08/11/2023
9.37
 3,021,600 8.81 9.37 8.74 47,100 55,800 -0.1
07/11/2023
8.77
 1,108,900 8.81 9.02 8.77 25,500 27,100 -0.0
06/11/2023
8.88
 826,300 9.02 9.02 8.84 7,900 21,900 -0.2
03/11/2023
8.84
 1,131,100 8.95 9.02 8.67 27,500 47,200 -0.3
02/11/2023
8.95
 1,715,100 8.39 8.95 8.42 42,200 0 0.5
01/11/2023
8.39
 1,177,000 8.04 8.39 7.87 160,500 0 1.8
31/10/2023
8.04
 1,446,200 8.60 8.74 8.04 93,400 1,300 1.1
30/10/2023
8.60
 789,200 8.95 8.95 8.60 1,000 2,400 -0.0
27/10/2023
8.95
 1,111,300 8.84 9.02 8.46 11,600 17,100 -0.1
26/10/2023
8.84
 3,108,500 9.51 9.51 8.84 7,300 15,700 -0.1
25/10/2023
9.51
 1,409,600 9.54 9.68 9.47 0 48,800 -0.7
24/10/2023
9.54
 718,200 9.44 9.54 9.33 23,600 9,400 0.2
23/10/2023
9.44
 1,340,200 9.44 9.54 9.30 5,600 261,500 -3.4
20/10/2023
9.44
 1,497,500 9.05 9.44 8.77 23,600 67,900 -0.6
19/10/2023
9.05
 1,351,400 9.33 9.37 8.98 15,000 25,400 -0.1
18/10/2023
9.33
 2,290,500 9.65 9.72 9.02 7,000 28,400 -0.3
17/10/2023
9.65
 861,200 9.82 9.89 9.65 26,600 100,000 -1.0
16/10/2023
9.82
 798,300 10.03 10.07 9.82 6,100 9,900 -0.1
13/10/2023
10.03
 1,950,100 10.03 10.07 9.75 234,400 72,900 2.3

Chính sách bảo mật | Điều khoản sử dụng |