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)
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
01/01/2024
9.24
 1,154,700 9.34 9.34 9.24 28,000 3,600 0.3
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 8.08 8.48 7.98 42,200 0 0.5
01/11/2023
7.95
 1,177,000 7.65 7.95 7.45 160,500 0 1.8
31/10/2023
7.62
 1,446,200 8.18 8.28 7.62 93,400 1,300 1.1
30/10/2023
8.15
 789,200 8.45 8.45 8.15 1,000 2,400 -0.0
27/10/2023
8.48
 1,111,300 8.48 8.55 8.02 11,600 17,100 -0.1
26/10/2023
8.38
 3,108,500 8.75 8.75 8.38 7,300 15,700 -0.1
25/10/2023
9.01
 1,409,600 9.08 9.18 8.98 0 48,800 -0.7
24/10/2023
9.04
 718,200 9.01 9.04 8.84 23,600 9,400 0.2
23/10/2023
8.94
 1,340,200 8.91 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 9.11 9.21 8.55 7,000 28,400 -0.3
17/10/2023
9.14
 861,200 9.34 9.37 9.14 26,600 100,000 -1.0
16/10/2023
9.31
 798,300 9.41 9.54 9.31 6,100 9,900 -0.1
13/10/2023
9.51
 1,950,100 9.44 9.54 9.24 234,400 72,900 2.3
12/10/2023
9.51
 1,186,700 9.61 9.74 9.51 0 104,700 -1.5
11/10/2023
9.54
 679,300 9.54 9.61 9.41 16,000 27,400 -0.2
10/10/2023
9.51
 1,629,400 9.37 9.67 9.37 6,100 28,600 -0.3
09/10/2023
9.34
 1,028,200 9.44 9.44 9.28 5,000 51,700 -0.7
06/10/2023
9.31
 778,600 9.24 9.41 9.11 24,300 15,200 0.1
05/10/2023
9.28
 1,739,000 9.28 9.41 9.08 499,700 3,000 6.9
04/10/2023
9.18
 1,264,300 8.75 9.24 8.75 112,800 30,800 1.1
03/10/2023
8.98
 3,396,300 9.47 9.47 8.98 526,100 0 7.3
02/10/2023
9.61
 1,604,000 9.61 9.71 9.47 100 12,000 -0.2
29/09/2023
9.64
 1,034,900 9.87 9.87 9.57 13,600 93,300 -1.2
28/09/2023
9.71
 849,300 9.81 9.81 9.47 20,000 0 0.3
27/09/2023
9.74
 1,610,000 9.61 9.74 9.28 22,900 32,300 -0.1
26/09/2023
9.54
 2,667,200 9.34 9.90 9.34 610,300 0 8.8
25/09/2023
9.64
 3,668,600 10.24 10.43 9.64 7,000 74,500 -1.0
22/09/2023
10.34
 2,665,900 10.60 10.67 10.20 45,000 21,200 0.4
21/09/2023
10.80
 2,290,400 10.77 10.93 10.73 5,000 9,100 -0.1
20/09/2023
10.73
 1,628,100 10.50 10.77 10.43 41,800 3,100 0.6
19/09/2023
10.47
 1,618,700 10.50 10.73 10.24 9,600 13,200 -0.1
18/09/2023
10.50
 1,669,700 10.60 10.60 10.43 0 0 0
15/09/2023
10.60
 1,680,600 10.60 10.77 10.47 15,000 22,800 -0.1
14/09/2023
10.60
 2,487,500 10.83 10.87 10.53 6,000 4,500 0.0
13/09/2023
10.83
 3,086,500 10.93 11.13 10.73 2,000 71,000 -1.1
12/09/2023
10.87
 2,797,700 10.63 10.90 10.53 36,300 3,500 0.5
11/09/2023
10.63
 4,871,600 11.20 11.20 10.60 2,100 141,500 -2.3
08/09/2023
11.06
 3,774,500 11.13 11.36 11.00 0 69,600 -1.2
07/09/2023
11.16
 5,874,300 11.06 11.49 11.03 9,400 65,600 -0.9
06/09/2023
11.00
 2,605,500 10.87 11.00 10.70 77,800 21,300 0.9
05/09/2023
10.87
 2,524,300 11.00 11.06 10.80 2,600 222,100 -3.6
04/09/2023
9.28
 3,488,700 9.21 9.44 9.08 100,500 18,600 1.1
01/09/2023
8.45
 838,500 8.61 8.65 8.41 0 50,900 -0.6
31/08/2023
10.90
 2,626,400 10.73 10.96 10.73 167,200 9,200 2.6
30/08/2023
10.67
 1,459,600 10.73 10.80 10.53 0 15,800 -0.3
29/08/2023
10.70
 1,736,900 10.80 10.87 10.53 15,500 60,500 -0.7
28/08/2023
10.67
 2,115,100 10.34 10.67 10.20 14,600 29,700 -0.2
25/08/2023
10.27
 1,397,200 10.40 10.43 10.20 35,000 85,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |