CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

10.15
0.10
(1%)
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
(2026-02-11) 		-0.55 -5.19% 52,211,000 -1,744,600 -18.2
9.49
10.90
10.15
2 tháng
(2026-01-12) 		-0.95 -8.64% 123,970,700 -9,194,800 -98.0
9.49
11.35
10.15
3 tháng
(2025-12-15) 		-0.70 -6.51% 176,178,900 -8,888,500 -94.4
9.49
11.35
10.15
6 tháng
(2025-09-15) 		-3.64 -26.59% 475,025,000 -16,076,500 -193.8
9.49
14.20
10.15
12 tháng
(2025-03-18) 		-2.45 -19.59% 914,683,500 -9,310,199 -111.8
8.67
14.20
10.15
24 tháng
(2024-03-25) 		-2.11 -17.33% 1,533,334,500 -9,671,598 -123.3
8.67
14.20
10.15
36 tháng
(2023-03-29) 		1.73 20.87% 2,204,735,300 -13,056,657 -182.7
8.04
14.20
10.15
60 tháng
(2021-04-08) 		-4.98 -33.11% 4,103,454,100 -2,177,769 110.6
5.06
20.05
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/08/2023
10.56
 2,246,900 10.42 10.63 9.79 85,300 3,200 1.2
21/08/2023
10.42
 2,944,900 10.70 10.73 10.21 246,000 103,000 2.1
18/08/2023
10.70
 5,884,200 11.50 11.50 10.70 0 106,800 -1.7
17/08/2023
11.50
 2,293,700 11.54 11.82 11.50 3,200 111,600 -1.8
16/08/2023
11.54
 2,319,100 11.68 11.68 11.47 22,000 101,200 -1.3
15/08/2023
11.68
 1,925,700 11.78 11.85 11.64 10,000 19,700 -0.2
14/08/2023
11.78
 2,663,000 11.50 11.95 11.61 27,900 22,700 0.1
11/08/2023
11.50
 3,214,200 11.43 11.61 11.19 52,500 1,100 0.8
10/08/2023
11.43
 3,742,700 11.64 11.85 11.43 4,800 89,600 -1.4
09/08/2023
11.64
 2,657,100 11.75 11.75 11.50 67,300 52,600 0.3
08/08/2023
11.75
 2,956,700 11.88 11.99 11.68 700 29,400 -0.5
07/08/2023
11.88
 3,839,100 11.92 12.20 11.88 74,000 658,500 -10.0
04/08/2023
11.92
 4,425,500 11.85 12.13 11.82 120,000 555,200 -7.4
03/08/2023
11.85
 5,324,000 11.71 12.02 11.61 19,400 552,000 -9.0
02/08/2023
11.71
 6,292,400 10.98 11.71 10.98 172,600 523,300 -6.0
01/08/2023
10.98
 5,587,500 11.36 11.43 10.91 2,800 5,900 -0.0
31/07/2023
11.36
 4,714,100 11.22 11.57 11.29 48,100 500 0.8
28/07/2023
11.22
 8,259,000 10.49 11.22 10.49 0 33,100 -0.5
27/07/2023
10.49
 3,499,200 10.42 10.59 10.31 32,700 25,800 0.1
26/07/2023
10.42
 1,690,300 10.45 10.49 10.35 31,000 900 0.4
25/07/2023
10.45
 2,655,700 10.52 10.56 10.38 89,800 600 1.3
24/07/2023
10.52
 3,027,300 10.38 10.59 10.42 48,700 2,200 0.7
21/07/2023
10.38
 2,279,700 10.28 10.42 10.28 47,400 0 0.7
20/07/2023
10.28
 1,356,600 10.28 10.28 10.17 84,400 2,000 1.2
19/07/2023
10.28
 1,970,800 10.35 10.49 10.24 86,600 32,200 0.8
18/07/2023
10.35
 2,929,000 10.28 10.49 10.14 14,700 6,900 0.1
17/07/2023
10.28
 2,649,700 10.17 10.45 10.24 10,900 0 0.2
14/07/2023
10.17
 2,256,700 10.28 10.31 10.10 15,400 50,100 -0.5
13/07/2023
10.28
 3,969,700 9.93 10.35 9.96 39,700 6,600 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |