CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

6.91
0.03
(0.44%)
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
(2026-08-18) 		-0.37 -5.10% 34,383,000 40,200 3.0
6.77
10.80
6.91
2 tháng
(2026-07-20) 		-0.44 -6.01% 86,514,100 954,800 9.3
6.69
10.80
6.91
3 tháng
(2026-06-19) 		-2.18 -24.06% 109,303,600 973,200 9.3
6.69
10.80
6.91
6 tháng
(2026-03-23) 		-2.64 -27.76% 224,796,900 -255,100 -2.5
6.45
10.80
6.91
12 tháng
(2025-09-22) 		-5.82 -45.82% 672,629,500 -12,860,800 -146.9
6.45
13.46
6.91
24 tháng
(2024-09-27) 		-3.79 -35.55% 1,390,337,400 -4,517,480 -69.1
5.31
13.46
6.91
36 tháng
(2023-10-03) 		-2.10 -23.36% 2,113,835,600 -9,063,098 -148.0
4.51
13.46
6.91
60 tháng
(2021-10-13) 		-8.97 -56.59% 3,604,162,700 -1,742,292 51.6
3.54
19
6.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2024
10.67
 1,805,700 10.71 10.75 10.48 123,700 29,800 1.3
16/10/2024
10.71
 1,719,800 10.83 10.83 10.56 476,600 28,400 6.1
15/10/2024
10.75
 841,600 10.91 10.95 10.67 300,100 6,600 4.1
14/10/2024
10.91
 4,052,400 10.67 10.99 10.56 32,800 90,200 -0.8
11/10/2024
10.67
 704,500 10.67 10.71 10.52 0 2,900 -0.0
10/10/2024
10.67
 1,854,900 10.56 10.71 10.48 0 21,300 -0.3
09/10/2024
10.48
 577,100 10.40 10.52 10.40 0 17,000 -0.2
08/10/2024
10.48
 1,030,700 10.36 10.52 10.36 500,000 6,100 6.6
07/10/2024
10.36
 872,800 10.36 10.48 10.32 212,000 15,000 2.6
04/10/2024
10.32
 1,512,800 10.32 10.52 10.29 26,300 12,500 0.2
03/10/2024
10.40
 1,914,700 10.60 10.64 10.36 4,300 50,000 -0.6
02/10/2024
10.60
 1,627,900 10.67 10.71 10.52 0 900 -0.0
01/10/2024
10.71
 1,687,300 10.64 10.79 10.64 100 18,900 -0.3
30/09/2024
10.67
 1,196,900 10.67 10.67 10.60 0 0 0
27/09/2024
10.67
 1,628,900 10.67 10.75 10.64 286,500 5,300 3.9
26/09/2024: Cổ tức tiền mặt tỉ lệ: 7%
26/09/2024
10.67
 2,524,400 10.79 10.83 10.64 319,200 109,000 2.9
25/09/2024
10.56
 3,233,500 10.48 10.56 10.41 0 18,700 -0.3
24/09/2024
10.45
 1,822,400 10.41 10.48 10.37 0 22,300 -0.3
23/09/2024
10.41
 1,814,600 10.45 10.52 10.37 0 0 0
20/09/2024
10.41
 1,701,100 10.52 10.56 10.41 800 46,000 -0.6
19/09/2024
10.48
 1,525,400 10.45 10.48 10.37 43,600 5,000 0.5
18/09/2024
10.34
 1,339,300 10.48 10.48 10.30 1,000 0 0.0
17/09/2024
10.45
 658,800 10.30 10.45 10.26 5,700 0 0.1
16/09/2024
10.26
 1,525,800 10.34 10.52 10.26 166,300 215,300 -0.7
13/09/2024
10.26
 406,400 10.22 10.34 10.22 1,000 7,600 -0.1
12/09/2024
10.30
 1,318,100 10.22 10.37 10.22 18,900 12,100 0.1
11/09/2024
10.19
 1,333,800 10.15 10.26 10.04 0 70,700 -1.0
10/09/2024
10.19
 1,195,700 10.34 10.34 10.08 400 18,400 -0.2
09/09/2024
10.22
 952,100 10.26 10.37 10.22 6,500 1,300 0.1
06/09/2024
10.30
 848,200 10.26 10.37 10.22 0 13,200 -0.2
05/09/2024
10.26
 1,816,400 10.48 10.52 10.26 100 40,100 -0.6
04/09/2024
10.37
 1,551,000 10.26 10.41 10.22 13,000 31,000 -0.3
03/09/2024
11.41
 8,163,100 11.19 11.60 11.15 307,900 655,450 -5.3
02/09/2024
11.41
 1,361,700 11.52 11.52 11.41 100 3,800 -0.1
30/08/2024
10.34
 1,942,000 10.45 10.48 10.34 3,100 0 0.0
29/08/2024
10.34
 3,249,200 10.48 10.52 10.26 55,600 244,400 -2.7
28/08/2024
10.48
 1,534,200 10.59 10.67 10.37 0 10,400 -0.1
27/08/2024
10.52
 1,803,400 10.71 10.74 10.52 0 39,000 -0.6
26/08/2024
10.67
 2,803,400 10.63 10.82 10.59 251,200 16,400 3.4
23/08/2024
10.56
 2,858,200 10.71 10.71 10.52 7,400 100,200 -1.3
22/08/2024
10.67
 2,113,600 10.71 10.78 10.67 0 27,300 -0.4
21/08/2024
10.71
 2,505,200 10.85 10.93 10.67 300 191,900 -2.8
20/08/2024
10.82
 3,532,700 10.71 10.97 10.63 82,800 55,100 0.4
19/08/2024
10.67
 1,825,400 10.82 10.85 10.63 5,000 600 0.1
16/08/2024
10.71
 4,360,500 10.48 10.85 10.37 352,800 71,400 4.1
15/08/2024
10.34
 1,224,700 10.41 10.41 10.22 0 4,500 -0.1
14/08/2024
10.30
 2,429,400 10.37 10.63 10.30 29,000 152,200 -1.8
13/08/2024
10.30
 1,180,500 10.37 10.48 10.26 81,700 4,400 1.1
12/08/2024
10.34
 991,200 10.41 10.41 10.26 2,000 300 0.0
09/08/2024
10.34
 1,602,000 10.30 10.41 10.19 0 30,300 -0.4
08/08/2024
10.11
 2,775,900 10.11 10.45 10.00 127,300 27,000 1.4
07/08/2024
10.26
 1,100,800 10.34 10.34 10.08 5,100 19,400 -0.2
06/08/2024
10.30
 2,525,800 10.00 10.30 9.89 0 264,200 -3.6
05/08/2024
9.89
 4,848,200 10.37 10.41 9.82 36,700 28,100 0.1
02/08/2024
10.52
 2,044,600 10.11 10.63 10.11 281,200 42,000 3.3
01/08/2024
10.22
 9,667,200 10.93 10.97 10.19 508,200 11,100 7.2
31/07/2024
10.93
 2,916,200 11.08 11.30 10.82 10,800 14,400 -0.1
30/07/2024
11.08
 3,634,000 11.41 11.41 10.97 500 120,000 -1.8
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 75,560 125,000 -0.8
27/06/2024
11.08
 869,200 11.19 11.19 11.00 1 110,400 -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 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

Chính sách bảo mật | Điều khoản sử dụng |