CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

11.95
-0.05
(-0.42%)
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
(2025-11-05) 		-0.15 -1.23% 44,401,100 -802,600 -9.6
11.80
12.50
11.95
2 tháng
(2025-10-06) 		-1.20 -9.09% 153,311,000 -2,098,500 -25.7
11.80
13.75
11.95
3 tháng
(2025-09-08) 		0.04 0.31% 304,835,400 -6,738,100 -97.2
11.80
14.20
11.95
6 tháng
(2025-06-09) 		1.76 17.23% 556,345,600 2,074,500 20.0
9.95
14.20
11.95
12 tháng
(2024-12-10) 		0.65 5.76% 848,639,400 1,479,717 7.7
8.67
14.20
11.95
24 tháng
(2023-12-18) 		2.49 26.21% 1,515,681,100 -2,615,627 -63.3
8.67
14.20
11.95
36 tháng
(2022-12-21) 		5.05 72.70% 2,164,056,100 -3,354,889 -80.6
6.59
14.20
11.95
60 tháng
(2020-12-31) 		-0.65 -5.14% 4,224,236,310 8,313,021 233.6
5.06
20.05
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2023
10.03
 1,186,700 10.07 10.28 10.03 0 104,700 -1.5
11/10/2023
10.07
 679,300 10.03 10.14 9.93 16,000 27,400 -0.2
10/10/2023
10.03
 1,629,400 9.86 10.21 9.89 6,100 28,600 -0.3
09/10/2023
9.86
 1,028,200 9.82 9.96 9.79 5,000 51,700 -0.7
06/10/2023
9.82
 778,600 9.79 9.93 9.61 24,300 15,200 0.1
05/10/2023
9.79
 1,739,000 9.68 9.93 9.58 499,700 3,000 6.9
04/10/2023
9.68
 1,264,300 9.47 9.75 9.23 112,800 30,800 1.1
03/10/2023
9.47
 3,396,300 10.14 10.14 9.47 526,100 0 7.3
02/10/2023
10.14
 1,604,000 10.17 10.24 10.00 100 12,000 -0.2
29/09/2023
10.17
 1,034,900 10.24 10.42 10.10 13,600 93,300 -1.2
28/09/2023
10.24
 849,300 10.28 10.35 10.00 20,000 0 0.3
27/09/2023
10.28
 1,610,000 10.07 10.28 9.79 22,900 32,300 -0.1
26/09/2023
10.07
 2,667,200 10.17 10.45 9.86 610,300 0 8.8
25/09/2023
10.17
 3,668,600 10.91 11.01 10.17 7,000 74,500 -1.0
22/09/2023
10.91
 2,665,900 11.40 11.40 10.77 45,000 21,200 0.4
21/09/2023
11.40
 2,290,400 11.33 11.54 11.33 5,000 9,100 -0.1
20/09/2023
11.33
 1,628,100 11.05 11.36 11.01 41,800 3,100 0.6
19/09/2023
11.05
 1,618,700 11.08 11.33 10.80 9,600 13,200 -0.1
18/09/2023
11.08
 1,669,700 11.19 11.19 11.01 0 0 0
15/09/2023
11.19
 1,680,600 11.19 11.36 11.05 15,000 22,800 -0.1
14/09/2023
11.19
 2,487,500 11.43 11.47 11.12 6,000 4,500 0.0
13/09/2023
11.43
 3,086,500 11.47 11.75 11.33 2,000 71,000 -1.1
12/09/2023
11.47
 2,797,700 11.22 11.50 11.12 36,300 3,500 0.5
11/09/2023
11.22
 4,871,600 11.68 11.82 11.19 2,100 141,500 -2.3
08/09/2023
11.68
 3,774,500 11.78 11.99 11.61 0 69,600 -1.2
07/09/2023
11.78
 5,874,300 11.61 12.13 11.64 9,400 65,600 -0.9
06/09/2023
11.61
 2,605,500 11.47 11.61 11.29 77,800 21,300 0.9
05/09/2023
11.47
 2,524,300 11.50 11.68 11.40 2,600 222,100 -3.6
31/08/2023
11.50
 2,626,400 11.26 11.57 11.33 167,200 9,200 2.6
30/08/2023
11.26
 1,459,600 11.29 11.40 11.12 0 15,800 -0.3
29/08/2023
11.29
 1,736,900 11.26 11.47 11.12 15,500 60,500 -0.7
28/08/2023
11.26
 2,115,100 10.84 11.26 10.77 14,600 29,700 -0.2
25/08/2023
10.84
 1,397,200 10.98 11.01 10.77 35,000 85,000 -0.8
24/08/2023
10.98
 1,693,500 10.52 11.01 10.45 8,000 39,400 -0.5
23/08/2023
10.52
 1,329,700 10.56 10.77 10.49 2,000 19,500 -0.3
22/08/2023
10.56
 2,246,900 10.42 10.63 9.79 85,300 3,200 1.2
21/08/2023
10.42
 2,944,900 10.70 10.73 10.21 246,000 103,000 2.1
18/08/2023
10.70
 5,884,200 11.50 11.50 10.70 0 106,800 -1.7
17/08/2023
11.50
 2,293,700 11.54 11.82 11.50 3,200 111,600 -1.8
16/08/2023
11.54
 2,319,100 11.68 11.68 11.47 22,000 101,200 -1.3
15/08/2023
11.68
 1,925,700 11.78 11.85 11.64 10,000 19,700 -0.2
14/08/2023
11.78
 2,663,000 11.50 11.95 11.61 27,900 22,700 0.1
11/08/2023
11.50
 3,214,200 11.43 11.61 11.19 52,500 1,100 0.8
10/08/2023
11.43
 3,742,700 11.64 11.85 11.43 4,800 89,600 -1.4
09/08/2023
11.64
 2,657,100 11.75 11.75 11.50 67,300 52,600 0.3
08/08/2023
11.75
 2,956,700 11.88 11.99 11.68 700 29,400 -0.5
07/08/2023
11.88
 3,839,100 11.92 12.20 11.88 74,000 658,500 -10.0
04/08/2023
11.92
 4,425,500 11.85 12.13 11.82 120,000 555,200 -7.4
03/08/2023
11.85
 5,324,000 11.71 12.02 11.61 19,400 552,000 -9.0
02/08/2023
11.71
 6,292,400 10.98 11.71 10.98 172,600 523,300 -6.0
01/08/2023
10.98
 5,587,500 11.36 11.43 10.91 2,800 5,900 -0.0
31/07/2023
11.36
 4,714,100 11.22 11.57 11.29 48,100 500 0.8
28/07/2023
11.22
 8,259,000 10.49 11.22 10.49 0 33,100 -0.5
27/07/2023
10.49
 3,499,200 10.42 10.59 10.31 32,700 25,800 0.1
26/07/2023
10.42
 1,690,300 10.45 10.49 10.35 31,000 900 0.4
25/07/2023
10.45
 2,655,700 10.52 10.56 10.38 89,800 600 1.3
24/07/2023
10.52
 3,027,300 10.38 10.59 10.42 48,700 2,200 0.7
21/07/2023
10.38
 2,279,700 10.28 10.42 10.28 47,400 0 0.7
20/07/2023
10.28
 1,356,600 10.28 10.28 10.17 84,400 2,000 1.2
19/07/2023
10.28
 1,970,800 10.35 10.49 10.24 86,600 32,200 0.8
18/07/2023
10.35
 2,929,000 10.28 10.49 10.14 14,700 6,900 0.1
17/07/2023
10.28
 2,649,700 10.17 10.45 10.24 10,900 0 0.2
14/07/2023
10.17
 2,256,700 10.28 10.31 10.10 15,400 50,100 -0.5
13/07/2023
10.28
 3,969,700 9.93 10.35 9.96 39,700 6,600 0.5

Chính sách bảo mật | Điều khoản sử dụng |