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)
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
17/02/2023
7.45
 1,726,300 7.49 7.65 7.42 0 2,900 -0.0
16/02/2023
7.49
 889,600 7.39 7.55 7.42 22,700 300 0.3
15/02/2023
7.39
 1,593,300 7.10 7.39 7.01 13,000 5,000 0.1
14/02/2023
7.10
 987,400 6.88 7.17 6.88 183,600 2,400 2.0
13/02/2023
6.88
 2,176,900 7.14 7.14 6.72 36,700 0 0.4
10/02/2023
7.14
 2,186,900 7.58 7.58 7.14 11,000 109,600 -1.1
09/02/2023
7.58
 1,048,200 7.55 7.58 7.39 0 49,900 -0.6
08/02/2023
7.55
 1,277,700 7.42 7.65 7.20 2,700 32,300 -0.4
07/02/2023
7.42
 1,635,600 7.58 7.71 7.23 31,000 11,100 0.2
06/02/2023
7.58
 1,416,100 7.45 7.65 7.39 0 5,700 -0.1
03/02/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16)
03/02/2023
7.45
 1,335,600 7.38 7.68 7.42 200 48,852 -0.6
02/02/2023
7.39
 2,469,700 7.58 7.64 7.28 144,300 200 1.9
01/02/2023
7.58
 3,699,000 8.13 8.18 7.58 80,600 15,100 0.9
31/01/2023
8.13
 2,187,000 8.02 8.13 7.83 62,500 28,250 0.5
30/01/2023
8.02
 4,432,700 7.91 8.27 7.85 38,700 2,200 0.5
27/01/2023
7.91
 2,782,900 7.88 8.07 7.83 184,800 1,400 2.6
19/01/2023
7.88
 2,269,900 7.80 7.91 7.69 103,000 0 1.5
18/01/2023
7.80
 2,818,400 7.85 7.91 7.69 35,900 0 0.5
17/01/2023
7.85
 2,268,600 7.64 7.91 7.64 7,000 13,000 -0.1
16/01/2023
7.64
 2,322,700 7.42 7.69 7.39 50,000 0 0.7
13/01/2023
7.42
 2,466,700 7.25 7.53 7.28 30,000 36,300 -0.1
12/01/2023
7.25
 961,200 7.20 7.33 7.17 140,000 21,300 1.6
11/01/2023
7.20
 1,771,300 7.20 7.42 7.20 1,000 0 0.0
10/01/2023
7.20
 1,561,200 7.00 7.28 6.87 22,800 1,500 0.3
09/01/2023
7.00
 838,500 7.06 7.17 6.98 0 50,900 -0.6
06/01/2023
7.06
 1,545,300 7.25 7.33 7.03 0 67,100 -0.9
05/01/2023
7.25
 1,876,200 7.14 7.36 7.06 51,000 46,400 0.1
04/01/2023
7.14
 1,932,400 7.09 7.36 7.09 1,300 58,300 -0.7
03/01/2023
7.09
 1,857,700 6.65 7.09 6.67 106,700 81,200 0.3
30/12/2022
6.65
 1,343,500 6.65 6.78 6.59 10,000 59,200 -0.6
29/12/2022
6.65
 688,800 6.78 6.89 6.62 700 54,500 -0.7
28/12/2022
6.78
 862,200 6.84 6.92 6.70 15,400 137,900 -1.5
27/12/2022
6.84
 1,201,200 6.59 6.87 6.43 43,800 11,000 0.4
26/12/2022
6.59
 2,596,500 7.06 7.06 6.59 57,500 130,800 -0.9
23/12/2022
7.06
 1,089,500 7.11 7.11 6.92 28,000 79,900 -0.7
22/12/2022
7.11
 1,620,600 6.95 7.14 6.84 0 181,200 -2.3

Chính sách bảo mật | Điều khoản sử dụng |