CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

11.95
-0.05
(-0.42%)
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
(2025-11-05) 		-0.15 -1.23% 44,401,100 -802,600 -9.6
11.80
12.50
11.95
2 tháng
(2025-10-06) 		-1.20 -9.09% 153,311,000 -2,098,500 -25.7
11.80
13.75
11.95
3 tháng
(2025-09-08) 		0.04 0.31% 304,835,400 -6,738,100 -97.2
11.80
14.20
11.95
6 tháng
(2025-06-09) 		1.76 17.23% 556,345,600 2,074,500 20.0
9.95
14.20
11.95
12 tháng
(2024-12-10) 		0.65 5.76% 848,639,400 1,479,717 7.7
8.67
14.20
11.95
24 tháng
(2023-12-18) 		2.49 26.21% 1,515,681,100 -2,615,627 -63.3
8.67
14.20
11.95
36 tháng
(2022-12-21) 		5.05 72.70% 2,164,056,100 -3,354,889 -80.6
6.59
14.20
11.95
60 tháng
(2020-12-31) 		-0.65 -5.14% 4,224,236,310 8,313,021 233.6
5.06
20.05
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
9.93
 2,321,400 9.96 10.00 9.82 29,800 209,300 -2.5
11/07/2023
9.96
 1,753,800 10.00 10.14 9.93 10,400 13,900 -0.1
10/07/2023
10.00
 2,399,100 9.86 10.07 9.86 4,700 14,800 -0.1
07/07/2023
9.86
 1,645,900 9.75 9.86 9.61 6,400 1,400 0.1
06/07/2023
9.75
 1,849,600 9.89 9.93 9.68 14,100 27,200 -0.2
05/07/2023
9.89
 1,591,200 9.86 10.00 9.89 3,200 19,000 -0.2
04/07/2023
9.86
 1,415,700 9.79 9.89 9.75 82,300 17,800 0.9
03/07/2023
9.79
 1,152,900 9.75 9.86 9.68 89,000 6,000 1.2
30/06/2023
9.75
 2,161,300 10.03 10.03 9.75 144,100 0 2.0
29/06/2023: Cổ tức tiền mặt tỉ lệ: 14%
29/06/2023
10.03
 2,808,300 10.07 10.24 10.00 124,200 46,300 1.1
28/06/2023
10.07
 3,300,900 10.07 10.10 10.00 158,600 0 2.5
27/06/2023
10.07
 2,024,300 10.04 10.19 9.97 48,300 40,000 0.1
26/06/2023
10.04
 3,883,900 9.94 10.13 9.72 105,100 122,900 -0.3
23/06/2023
9.94
 3,552,500 9.94 10.00 9.84 261,600 300 4.1
22/06/2023
9.94
 3,932,900 9.75 10.04 9.78 118,300 0 1.8
21/06/2023
9.75
 3,327,000 9.62 9.75 9.62 118,200 0 1.8
20/06/2023
9.62
 2,701,700 9.40 9.62 9.43 59,600 8,100 0.8
19/06/2023
9.40
 2,292,400 9.37 9.49 9.37 30,000 0 0.4
16/06/2023
9.37
 3,235,800 9.37 9.62 9.37 1,000 15,000 -0.2
15/06/2023
9.37
 4,306,800 9.21 9.56 9.30 4,500 40,300 -0.5
14/06/2023
9.21
 2,331,000 9.43 9.53 9.21 2,000 30,500 -0.4
13/06/2023
9.43
 2,686,200 9.30 9.56 9.30 400 19,300 -0.3
12/06/2023
9.30
 2,404,400 9.30 9.33 9.18 0 53,200 -0.8
09/06/2023
9.30
 3,720,400 9.33 9.40 9.14 2,300 15,600 -0.2
08/06/2023
9.33
 4,172,900 9.68 9.81 9.33 16,500 9,400 0.1
07/06/2023
9.68
 6,873,300 9.30 9.68 9.30 70,200 0 1.1
06/06/2023
9.30
 2,349,900 9.24 9.37 9.14 4,700 200 0.1
05/06/2023
9.24
 2,566,000 9.37 9.46 9.24 15,100 5,200 0.1
02/06/2023
9.37
 3,435,400 9.30 9.49 9.27 23,900 16,300 0.1
01/06/2023
9.30
 2,853,200 9.37 9.40 9.24 44,300 400 0.6
31/05/2023
9.37
 3,243,600 9.33 9.46 9.27 59,300 3,000 0.8
30/05/2023
9.33
 2,770,200 9.30 9.49 9.24 66,100 16,100 0.7
29/05/2023
9.30
 5,189,600 9.11 9.49 9.18 53,800 85,500 -0.5
26/05/2023
9.11
 2,321,700 9.11 9.21 9.08 3,200 4,500 -0.0
25/05/2023
9.11
 4,169,400 9.02 9.30 8.95 14,800 61,400 -0.7
24/05/2023
9.02
 2,995,900 8.95 9.18 8.98 17,300 15,200 0.0
23/05/2023
8.95
 2,196,700 9.05 9.14 8.92 32,900 28,700 0.1
22/05/2023
9.05
 2,857,800 8.86 9.11 8.92 24,900 1,700 0.3
19/05/2023
8.86
 2,010,300 8.79 8.92 8.76 2,300 22,400 -0.3
18/05/2023
8.79
 1,336,200 8.73 8.86 8.70 43,700 0 0.6
17/05/2023
8.73
 2,598,200 8.79 8.98 8.73 14,800 0 0.2
16/05/2023
8.79
 2,346,600 8.76 8.89 8.73 34,200 0 0.5
15/05/2023
8.76
 4,817,800 9.11 9.24 8.76 12,300 84,500 -1.0
12/05/2023
9.11
 3,244,300 9.05 9.14 8.98 1,300 8,600 -0.1
11/05/2023
9.05
 4,491,400 9.05 9.30 9.02 21,600 61,600 -0.6
10/05/2023
9.05
 3,200,600 8.79 9.08 8.82 74,400 200 1.0
09/05/2023
8.79
 3,358,400 8.89 9.11 8.79 1,600 2,300 -0.0
08/05/2023
8.89
 2,194,800 8.73 8.98 8.76 69,400 400 1.0
05/05/2023
8.73
 2,009,800 8.86 8.86 8.67 10,800 2,500 0.1
04/05/2023
8.86
 2,641,000 8.82 8.98 8.67 25,400 40,000 -0.2
28/04/2023
8.82
 2,252,400 8.70 8.92 8.73 31,000 73,600 -0.6
27/04/2023
8.70
 2,804,200 8.67 8.89 8.67 1,400 15,100 -0.2
26/04/2023
8.67
 2,523,700 8.41 8.67 8.38 57,500 0 0.8
25/04/2023
8.41
 2,090,700 8.57 8.70 8.35 4,600 3,100 0.0
24/04/2023
8.57
 2,171,700 8.28 8.67 8.28 74,600 5,480 0.9
21/04/2023
8.28
 3,541,900 8.51 8.67 8.22 4,000 81,700 -1.0
20/04/2023
8.51
 1,251,000 8.47 8.57 8.38 100 6,500 -0.1
19/04/2023
8.47
 2,657,800 8.70 8.79 8.44 1,300 0 0.0
18/04/2023
8.70
 2,260,600 8.41 8.70 8.38 83,700 42,900 0.6
17/04/2023
8.41
 4,789,800 8.70 8.79 8.38 77,800 39,260 0.5
14/04/2023
8.70
 4,656,200 9.33 9.43 8.70 24,200 14,180 0.1
13/04/2023
9.33
 6,410,800 9.18 9.53 9.24 6,500 172,600 -2.4
12/04/2023
9.18
 6,913,200 8.92 9.37 8.86 14,500 25,200 -0.2
11/04/2023
8.92
 2,952,300 8.79 8.92 8.63 11,800 6,100 0.1
10/04/2023
8.79
 3,238,800 8.92 9.18 8.79 2,400 1,400 0.0
07/04/2023
8.92
 3,177,000 8.79 9.08 8.73 100,500 18,600 1.1
06/04/2023
8.79
 6,552,500 9.05 9.43 8.79 20,600 99,400 -1.1
05/04/2023
9.05
 4,295,000 8.92 9.08 8.73 8,700 18,212 -0.1
04/04/2023
8.92
 2,926,800 8.86 9.11 8.86 5,200 28,000 -0.3
03/04/2023
8.86
 7,543,000 8.28 8.86 8.51 90,800 210,000 -1.7
31/03/2023
8.28
 2,375,800 8.22 8.41 8.12 22,100 900 0.3
30/03/2023
8.22
 2,417,200 8.32 8.51 8.16 0 98,800 -1.3
29/03/2023
8.32
 1,614,600 8.28 8.38 8.12 13,002 8,700 0.1
28/03/2023
8.28
 3,579,800 8.38 8.60 8.28 8,300 500 0.1
27/03/2023
8.38
 2,528,500 8.12 8.38 8.12 94,200 3,900 1.2
24/03/2023
8.12
 2,748,700 8.00 8.22 8.03 27,600 3,200 0.3
23/03/2023
8.00
 1,382,000 7.93 8.03 7.77 0 0 0
22/03/2023
7.93
 1,803,500 7.90 8.03 7.90 9,900 0 0.1
21/03/2023
7.90
 1,535,900 7.77 7.93 7.71 500 0 -2.3
20/03/2023
7.77
 2,333,100 8.06 8.09 7.74 10,000 26,200 -0.2
17/03/2023
8.06
 1,608,800 8.00 8.16 7.96 0 56,956 -0.7
16/03/2023
8.00
 832,400 8.25 8.25 7.96 40,000 2,800 0.5
15/03/2023
8.25
 3,426,500 7.74 8.25 7.90 11,600 49,476 -0.5
14/03/2023
7.74
 3,706,900 8.00 8.03 7.65 0 40,700 -0.5
13/03/2023
8.00
 3,189,300 8.03 8.32 7.96 0 324,500 -4.1
10/03/2023
8.03
 2,971,700 8.22 8.25 8.00 0 123,700 -1.6
09/03/2023
8.22
 2,623,900 8.22 8.44 8.22 9,500 116,100 -1.4
08/03/2023
8.22
 2,612,000 7.96 8.22 7.84 9,300 7,100 0.0
07/03/2023
7.96
 2,147,700 8.09 8.16 7.93 0 62,700 -0.8
06/03/2023
8.09
 4,097,700 7.71 8.22 7.90 189,900 32,400 2.0
03/03/2023
7.71
 3,330,100 7.87 8.06 7.71 0 56,000 -0.7
02/03/2023
7.87
 2,941,700 8.19 8.32 7.84 4,000 78,300 -0.9
01/03/2023
8.19
 3,460,500 7.71 8.19 7.49 213,300 3,400 2.7
28/02/2023
7.71
 7,381,900 8.22 8.35 7.65 20,300 60,100 -0.5
27/02/2023
8.22
 6,442,000 8.82 8.82 8.22 123,900 17,700 1.4
24/02/2023
8.82
 4,812,500 8.82 9.24 8.82 180,602 343,600 -2.3
23/02/2023
8.82
 5,708,300 8.44 8.82 8.35 225,800 232,800 -0.1
22/02/2023
8.44
 5,739,100 8.51 8.89 8.35 47,600 46,000 0.0
21/02/2023
8.51
 11,359,400 7.96 8.51 8.25 99,400 23,200 1.0
20/02/2023
7.96
 3,351,000 7.45 7.96 7.61 0 11,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |