CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

9.65
0.03
(0.31%)
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
(2026-05-18) 		-0.38 -3.81% 26,393,300 -975,294 0
9.35
9.98
9.62
2 tháng
(2026-04-20) 		-0.85 -8.13% 51,528,800 -2,988,153 0
9.35
10.45
9.62
3 tháng
(2026-03-19) 		-0.55 -5.42% 109,882,300 -1,443,353 8.1
9.35
10.70
9.62
6 tháng
(2025-12-19) 		-1.30 -11.93% 281,211,300 -10,007,853 -83.0
9.35
11.35
9.62
12 tháng
(2025-06-23) 		-0.64 -6.22% 866,721,300 -8,665,453 -71.1
9.35
14.20
9.62
24 tháng
(2024-06-27) 		-2.09 -17.87% 1,394,736,700 -9,213,551 -83.3
8.67
14.20
9.62
36 tháng
(2023-07-03) 		-0.19 -1.92% 2,108,344,600 -14,962,680 -183.4
8.04
14.20
9.62
60 tháng
(2021-07-13) 		-3.31 -25.63% 3,851,372,100 -3,566,022 115.0
5.06
20.05
9.62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |