CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

9.64
0.02
(0.21%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |