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)
30/05/2024
10.93
 3,867,600 10.82 11.11 10.71 6,600 89,400 -1.2
29/05/2024
10.97
 3,465,700 11.11 11.19 10.85 65,100 75,700 -0.2
28/05/2024
11.08
 4,888,500 10.89 11.19 10.82 40,800 56,800 -0.2
27/05/2024
10.85
 2,862,700 10.74 10.89 10.63 137,000 700 2.0
24/05/2024
10.82
 7,647,700 11.11 11.41 10.59 109,800 226,500 -1.8
23/05/2024
11.11
 3,962,400 10.97 11.19 10.93 44,000 18,200 0.4
22/05/2024
11.11
 6,602,400 11.26 11.45 11.00 94,100 69,200 0.4
21/05/2024
11.19
 4,778,900 11.22 11.22 10.93 78,800 233,800 -2.3
20/05/2024
11.19
 10,647,000 10.93 11.48 10.89 143,500 372,700 -3.4
17/05/2024
5.05
 2,160,400 5.04 5.10 5.02 25,400 5,500 0.1
16/05/2024
10.52
 4,135,200 10.48 10.71 10.37 193,100 132,500 0.8
15/05/2024
10.34
 4,078,900 10.22 10.41 10.15 44,800 15,400 0.4
14/05/2024
10.26
 980,800 10.22 10.45 10.22 0 41,300 -0.6
13/05/2024
10.22
 1,898,500 10.48 10.48 10.11 6,200 88,100 -1.1
10/05/2024
10.41
 1,382,100 10.41 10.52 10.34 15,900 42,200 -0.4
09/05/2024
10.37
 1,468,200 10.63 10.67 10.37 1,300 238,500 -3.4
08/05/2024
10.56
 2,609,900 10.34 10.74 10.19 63,300 149,500 -1.2
07/05/2024
10.34
 981,600 10.37 10.41 10.26 0 300 -0.0
06/05/2024
10.34
 1,938,800 10.08 10.41 10.08 268,300 3,000 3.7
03/05/2024
10.04
 1,994,100 10.08 10.26 9.97 31,200 202,900 -2.3
02/05/2024
10.15
 992,300 10.26 10.26 10.04 7,500 233,700 -3.1
01/05/2024
10.63
 1,545,600 10.59 10.71 10.52 0 2,000 -0.0
30/04/2024
5.05
 2,160,400 5.04 5.10 5.02 25,400 5,500 0.1
29/04/2024
5.05
 2,160,400 5.04 5.10 5.02 25,400 5,500 0.1
26/04/2024
10.22
 815,900 10.26 10.34 10.15 12,000 43,900 -0.4
25/04/2024
10.30
 870,700 10.48 10.48 10.22 19,300 94,800 -1.0
24/04/2024
10.48
 2,226,100 10.22 10.52 10.15 170,400 74,000 1.4
23/04/2024
10.15
 1,315,000 10.19 10.30 10.04 374,100 42,700 4.6
22/04/2024
10.04
 1,276,300 10.26 10.26 10.04 10,000 242,300 -3.2
19/04/2024
10.04
 2,962,500 9.93 10.37 9.78 585,100 44,300 7.3
18/04/2024
5.05
 2,160,400 5.04 5.10 5.02 25,400 5,500 0.1
17/04/2024
10.04
 1,535,500 10.56 10.56 10.04 30,600 113,000 -1.1
16/04/2024
10.37
 4,237,700 10.00 10.41 9.85 1,111,200 71,100 14.2
15/04/2024
10.15
 4,540,000 10.89 11.04 10.15 611,600 156,900 6.2
12/04/2024
10.89
 1,493,000 10.93 10.93 10.74 5,400 67,600 -0.9
11/04/2024
10.82
 2,787,100 10.82 10.85 10.56 12,100 572,000 -8.1
10/04/2024
10.97
 1,560,500 10.97 11.04 10.89 26,700 7,100 0.3
09/04/2024
10.97
 1,599,500 10.82 11.00 10.82 250,100 200 3.7
08/04/2024
10.82
 2,894,800 11.11 11.15 10.82 535,300 22,000 7.6
05/04/2024
11.04
 4,519,100 11.34 11.48 11.04 89,500 390,500 -4.6
04/04/2024
11.48
 2,965,300 11.71 11.74 11.45 6,400 7,000 -0.0
03/04/2024
11.74
 5,475,700 11.85 12.19 11.74 18,600 107,000 -1.4
02/04/2024
11.82
 2,888,000 11.85 11.85 11.63 23,500 187,400 -2.6
01/04/2024
11.89
 3,583,900 11.71 11.93 11.63 22,700 242,700 -3.5
29/03/2024
11.71
 2,891,300 11.89 11.97 11.67 4,100 7,000 -0.0
28/03/2024
11.89
 6,389,600 11.78 12.30 11.71 497,200 515,200 -0.4
27/03/2024
11.71
 1,618,700 11.74 11.85 11.63 2,800 0 0.0
26/03/2024
11.74
 3,193,400 11.41 11.85 11.37 7,100 34,900 -0.4
25/03/2024
11.52
 6,248,800 11.78 11.78 11.41 4,600 284,900 -4.4
22/03/2024
11.63
 5,520,100 11.78 11.82 11.52 6,300 280,400 -4.3
21/03/2024
11.71
 4,671,500 11.60 11.93 11.60 100 1,095,400 -17.4
20/03/2024
11.56
 5,059,900 11.37 11.63 11.26 405,000 527,100 -1.9
19/03/2024
11.41
 2,580,900 11.67 11.67 11.30 91,500 488,800 -6.2
18/03/2024
11.63
 10,838,900 12.26 12.26 11.30 488,000 595,800 -2.0
15/03/2024
12.11
 4,811,600 12.22 12.56 11.85 202,300 563,700 -5.9
14/03/2024
12.26
 11,646,100 11.60 12.26 11.48 1,521,200 719,000 13.3
13/03/2024
11.48
 6,346,600 11.04 11.48 10.97 165,000 562,500 -6.0
12/03/2024
11.04
 3,411,000 11.04 11.19 10.89 15,900 11,800 0.1
11/03/2024
11.08
 3,566,600 11.41 11.56 11.00 0 16,900 -0.3
08/03/2024
11.41
 8,163,100 11.19 11.60 11.15 307,900 655,450 -5.3
07/03/2024
11.11
 3,191,400 11.08 11.19 10.93 14,000 415,300 -6.0
06/03/2024
11.04
 1,932,700 11.34 11.34 11.00 27,100 391,300 -5.5
05/03/2024
11.34
 6,012,200 11.11 11.41 10.93 111,100 727,100 -9.3
04/03/2024
11.04
 3,421,500 11.37 11.41 10.97 5,000 867,200 -13.0
01/03/2024
11.26
 5,447,500 11.00 11.30 10.74 110,300 969,900 -12.9
29/02/2024
10.93
 2,974,300 10.82 10.93 10.63 225,200 70,000 2.3
28/02/2024
10.89
 4,047,900 10.74 10.93 10.63 235,200 10,700 3.3
27/02/2024
10.67
 5,494,400 10.00 10.67 10.00 673,700 263,300 5.8
26/02/2024: Quyền mua cổ phiếu: 100/50 Giá: 10 (Volume + 50%, Ratio=0.50)
26/02/2024
10.00
 3,106,700 10.22 10.22 9.89 126,800 583,800 -6.2
23/02/2024
9.71
 7,268,500 10.07 10.14 9.71 6,700 207,300 -3.0
22/02/2024
10.07
 4,337,000 10.24 10.34 10.07 201,400 152,395 0.8
21/02/2024
10.20
 4,815,600 9.87 10.20 9.84 608,300 20,184 9.0
20/02/2024
9.87
 2,790,000 10.00 10.00 9.87 28,400 51,900 -0.3
19/02/2024
10.00
 3,916,100 10.14 10.17 9.87 11,100 123,000 -1.7
16/02/2024
10.10
 2,142,600 10.14 10.24 10.10 69,100 25,000 0.7
15/02/2024
10.14
 1,973,500 10.30 10.37 10.14 134,900 1,000 2.1
14/02/2024
4.51
 2,160,400 4.51 4.56 4.49 25,400 5,500 0.1
13/02/2024
4.51
 2,160,400 4.51 4.56 4.49 25,400 5,500 0.1
12/02/2024
8.94
 1,328,800 8.88 9.04 8.84 44,900 20,300 0.3
09/02/2024
9.24
 1,942,000 9.34 9.37 9.24 3,100 0 0.0
08/02/2024
9.41
 2,044,600 9.04 9.51 9.04 281,200 42,000 3.3
07/02/2024
10.20
 1,361,700 10.30 10.30 10.20 100 3,800 -0.1
06/02/2024
10.20
 1,659,400 10.27 10.34 10.10 2,100 131,500 -2.0
05/02/2024
10.20
 1,844,900 10.17 10.34 10.07 20,900 363,700 -5.3
02/02/2024
10.10
 2,796,200 10.27 10.40 10.07 9,400 593,900 -9.0
01/02/2024
10.27
 3,943,000 9.90 10.30 9.87 77,500 66,700 0.2
31/01/2024
9.90
 2,785,100 10.17 10.17 9.90 167,500 52,200 1.7
30/01/2024
10.07
 4,943,000 9.61 10.07 9.57 806,300 3,100 12.0
29/01/2024
9.61
 1,271,700 9.74 9.74 9.57 5,700 0 0.1
26/01/2024
9.67
 1,072,600 9.54 9.71 9.54 3,000 0 0.0
25/01/2024
9.61
 724,200 9.64 9.71 9.57 10,200 6,500 0.1
24/01/2024
9.61
 927,100 9.77 9.81 9.57 4,000 4,900 -0.0
23/01/2024
9.77
 3,301,700 9.61 9.90 9.61 18,100 24,000 -0.1
22/01/2024
9.61
 1,226,300 9.67 9.67 9.54 4,000 3,000 0.0
19/01/2024
9.64
 1,435,500 9.64 9.77 9.57 200 21,500 -0.3
18/01/2024
9.64
 2,650,400 9.51 9.74 9.47 191,700 5,100 2.7
17/01/2024
9.47
 1,056,300 9.47 9.54 9.41 29,100 1,500 0.4
16/01/2024
9.47
 1,289,600 9.21 9.47 9.14 502,000 0 7.1
15/01/2024
9.21
 705,200 9.34 9.41 9.21 500 0 0.0
12/01/2024
9.31
 1,990,800 9.44 9.44 9.21 513,000 0 7.3

Chính sách bảo mật | Điều khoản sử dụng |