CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

7.18
-0.02
(-0.28%)
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
(2026-07-01) 		-1.91 -20.97% 39,550,600 1,098,042 0
6.69
9.11
7.18
2 tháng
(2026-06-01) 		-1.96 -21.43% 56,020,000 947,776 0
6.69
9.20
7.18
3 tháng
(2026-05-04) 		-2.51 -25.88% 85,124,000 -1,004,991 0
6.69
9.71
7.18
6 tháng
(2026-02-02) 		-2.85 -28.32% 230,017,500 -3,261,997 -22.9
6.69
10.33
7.18
12 tháng
(2025-08-05) 		-3.09 -30% 813,936,900 -9,666,597 -93.1
6.69
13.46
7.18
24 tháng
(2024-08-12) 		-3.14 -30.34% 1,339,113,000 -7,574,395 -74.8
6.69
13.46
7.18
36 tháng
(2023-08-16) 		-3.73 -34.13% 2,056,188,900 -12,211,324 -154.9
6.69
13.46
7.18
60 tháng
(2021-08-26) 		-6.31 -46.70% 3,673,584,300 -3,014,666 99.3
4.80
19
7.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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
11/01/2024
9.47
 1,706,400 9.28 9.54 9.28 513,500 5,000 7.2
10/01/2024
9.28
 1,543,500 9.47 9.47 9.28 1,400 18,400 -0.2
09/01/2024
9.47
 1,182,100 9.54 9.54 9.41 100 30,300 -0.4
08/01/2024
9.54
 1,497,400 9.51 9.64 9.51 100 33,900 -0.5
05/01/2024
9.51
 1,545,600 9.47 9.57 9.41 0 2,000 -0.0
04/01/2024
9.47
 1,837,600 9.44 9.54 9.41 32,200 0 0.5
03/01/2024
9.44
 1,636,800 9.21 9.47 9.18 44,100 0 0.6
02/01/2024
9.21
 930,300 9.31 9.37 9.18 0 10,000 -0.1
29/12/2023
9.24
 1,154,700 9.34 9.34 9.24 28,000 3,600 0.3
28/12/2023
9.24
 902,400 9.28 9.31 9.18 0 19,800 -0.3
27/12/2023
9.28
 880,100 9.41 9.44 9.28 2,200 9,900 -0.1
26/12/2023
9.37
 1,082,000 9.37 9.41 9.28 0 18,300 -0.3
25/12/2023
9.31
 1,071,000 9.08 9.34 9.08 19,500 500 0.3
22/12/2023
9.21
 1,491,600 9.14 9.24 9.14 0 16,800 -0.2
21/12/2023
9.14
 733,900 9.11 9.18 9.08 0 26,700 -0.4
20/12/2023
9.18
 905,200 9.11 9.21 9.04 100 4,900 -0.1
19/12/2023
9.08
 1,081,400 9.04 9.11 8.81 10,000 0 0.1
18/12/2023
9.01
 1,802,200 9.31 9.37 9.01 16,900 2,900 0.2
15/12/2023
9.31
 1,539,500 9.37 9.51 9.24 69,600 0 1.0
14/12/2023
9.41
 1,371,300 9.47 9.54 9.31 13,600 10,000 0.1
13/12/2023
9.41
 2,197,300 9.71 9.74 9.37 400 39,200 -0.6
12/12/2023
9.67
 1,261,300 9.67 9.77 9.61 100 0 0.0
11/12/2023
9.67
 1,630,200 9.61 9.77 9.47 0 0 0
08/12/2023
9.54
 2,655,300 9.67 9.84 9.51 10,000 12,200 -0.0
07/12/2023
9.61
 3,652,000 9.90 9.94 9.44 1,600 26,600 -0.4
06/12/2023
9.87
 2,546,800 9.90 9.97 9.71 500 100 0.0
05/12/2023
9.84
 6,646,300 9.28 9.84 9.21 14,000 17,000 -0.0
04/12/2023
9.21
 2,121,300 9.04 9.31 9.04 26,600 9,700 0.2
01/12/2023
8.98
 706,900 8.88 9.01 8.81 10,000 80,500 -0.9
30/11/2023
8.84
 1,008,900 8.91 9.01 8.84 12,300 43,600 -0.4
29/11/2023
8.91
 747,300 8.91 8.91 8.81 0 0 0
28/11/2023
8.81
 957,000 8.84 8.88 8.61 25,800 0 0.3
27/11/2023
8.81
 615,500 9.01 9.01 8.81 1,100 0 0.0
24/11/2023
9.01
 1,822,700 9.01 9.08 8.68 0 13,800 -0.2
23/11/2023
9.01
 2,317,700 9.31 9.41 9.01 5,100 37,900 -0.5
22/11/2023
9.24
 1,780,600 9.11 9.34 9.08 7,000 37,800 -0.4
21/11/2023
9.11
 1,049,200 9.14 9.21 9.04 0 14,300 -0.2
20/11/2023
9.08
 1,435,500 8.88 9.14 8.84 33,700 0 0.5
17/11/2023
9.08
 3,995,900 9.28 9.41 8.98 16,200 43,300 -0.4
16/11/2023
9.21
 1,187,000 9.04 9.21 8.98 0 0 0
15/11/2023
9.04
 1,981,300 9.21 9.28 9.04 2,200 41,700 -0.5
14/11/2023
8.98
 1,181,300 9.01 9.18 8.94 16,100 36,000 -0.3
13/11/2023
8.94
 1,416,000 9.14 9.21 8.88 0 123,600 -1.7
10/11/2023
9.11
 2,968,300 8.88 9.28 8.78 41,300 2,600 0.5
09/11/2023
9.01
 2,393,700 9.04 9.21 8.88 38,200 49,400 -0.2
08/11/2023
8.88
 3,021,600 8.35 8.88 8.28 47,100 55,800 -0.1
07/11/2023
8.31
 1,108,900 8.35 8.55 8.31 25,500 27,100 -0.0
06/11/2023
8.41
 826,300 8.55 8.55 8.38 7,900 21,900 -0.2
03/11/2023
8.38
 1,131,100 8.48 8.55 8.22 27,500 47,200 -0.3
02/11/2023
8.48
 1,715,100 7.95 8.48 7.98 42,200 0 0.5
01/11/2023
7.95
 1,177,000 7.62 7.95 7.45 160,500 0 1.8
31/10/2023
7.62
 1,446,200 8.15 8.28 7.62 93,400 1,300 1.1
30/10/2023
8.15
 789,200 8.48 8.48 8.15 1,000 2,400 -0.0
27/10/2023
8.48
 1,111,300 8.38 8.55 8.02 11,600 17,100 -0.1
26/10/2023
8.38
 3,108,500 9.01 9.01 8.38 7,300 15,700 -0.1
25/10/2023
9.01
 1,409,600 9.04 9.18 8.98 0 48,800 -0.7
24/10/2023
9.04
 718,200 8.94 9.04 8.84 23,600 9,400 0.2
23/10/2023
8.94
 1,340,200 8.94 9.04 8.81 5,600 261,500 -3.4
20/10/2023
8.94
 1,497,500 8.58 8.94 8.31 23,600 67,900 -0.6
19/10/2023
8.58
 1,351,400 8.84 8.88 8.51 15,000 25,400 -0.1
18/10/2023
8.84
 2,290,500 9.14 9.21 8.55 7,000 28,400 -0.3
17/10/2023
9.14
 861,200 9.31 9.37 9.14 26,600 100,000 -1.0
16/10/2023
9.31
 798,300 9.51 9.54 9.31 6,100 9,900 -0.1
13/10/2023
9.51
 1,950,100 9.51 9.54 9.24 234,400 72,900 2.3
12/10/2023
9.51
 1,186,700 9.54 9.74 9.51 0 104,700 -1.5
11/10/2023
9.54
 679,300 9.51 9.61 9.41 16,000 27,400 -0.2
10/10/2023
9.51
 1,629,400 9.34 9.67 9.37 6,100 28,600 -0.3

Chính sách bảo mật | Điều khoản sử dụng |