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)
09/10/2023
9.34
 1,028,200 9.31 9.44 9.28 5,000 51,700 -0.7
06/10/2023
9.31
 778,600 9.28 9.41 9.11 24,300 15,200 0.1
05/10/2023
9.28
 1,739,000 9.18 9.41 9.08 499,700 3,000 6.9
04/10/2023
9.18
 1,264,300 8.98 9.24 8.75 112,800 30,800 1.1
03/10/2023
8.98
 3,396,300 9.61 9.61 8.98 526,100 0 7.3
02/10/2023
9.61
 1,604,000 9.64 9.71 9.47 100 12,000 -0.2
29/09/2023
9.64
 1,034,900 9.71 9.87 9.57 13,600 93,300 -1.2
28/09/2023
9.71
 849,300 9.74 9.81 9.47 20,000 0 0.3
27/09/2023
9.74
 1,610,000 9.54 9.74 9.28 22,900 32,300 -0.1
26/09/2023
9.54
 2,667,200 9.64 9.90 9.34 610,300 0 8.8
25/09/2023
9.64
 3,668,600 10.34 10.43 9.64 7,000 74,500 -1.0
22/09/2023
10.34
 2,665,900 10.80 10.80 10.20 45,000 21,200 0.4
21/09/2023
10.80
 2,290,400 10.73 10.93 10.73 5,000 9,100 -0.1
20/09/2023
10.73
 1,628,100 10.47 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 10.87 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 11.06 11.20 10.60 2,100 141,500 -2.3
08/09/2023
11.06
 3,774,500 11.16 11.36 11.00 0 69,600 -1.2
07/09/2023
11.16
 5,874,300 11.00 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 10.90 11.06 10.80 2,600 222,100 -3.6
31/08/2023
10.90
 2,626,400 10.67 10.96 10.73 167,200 9,200 2.6
30/08/2023
10.67
 1,459,600 10.70 10.80 10.53 0 15,800 -0.3
29/08/2023
10.70
 1,736,900 10.67 10.87 10.53 15,500 60,500 -0.7
28/08/2023
10.67
 2,115,100 10.27 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
24/08/2023
10.40
 1,693,500 9.97 10.43 9.90 8,000 39,400 -0.5
23/08/2023
9.97
 1,329,700 10.00 10.20 9.94 2,000 19,500 -0.3
22/08/2023
10.00
 2,246,900 9.87 10.07 9.28 85,300 3,200 1.2
21/08/2023
9.87
 2,944,900 10.14 10.17 9.67 246,000 103,000 2.1
18/08/2023
10.14
 5,884,200 10.90 10.90 10.14 0 106,800 -1.7
17/08/2023
10.90
 2,293,700 10.93 11.20 10.90 3,200 111,600 -1.8
16/08/2023
10.93
 2,319,100 11.06 11.06 10.87 22,000 101,200 -1.3
15/08/2023
11.06
 1,925,700 11.16 11.23 11.03 10,000 19,700 -0.2
14/08/2023
11.16
 2,663,000 10.90 11.33 11.00 27,900 22,700 0.1
11/08/2023
10.90
 3,214,200 10.83 11.00 10.60 52,500 1,100 0.8
10/08/2023
10.83
 3,742,700 11.03 11.23 10.83 4,800 89,600 -1.4
09/08/2023
11.03
 2,657,100 11.13 11.13 10.90 67,300 52,600 0.3
08/08/2023
11.13
 2,956,700 11.26 11.36 11.06 700 29,400 -0.5
07/08/2023
11.26
 3,839,100 11.30 11.56 11.26 74,000 658,500 -10.0
04/08/2023
11.30
 4,425,500 11.23 11.49 11.20 120,000 555,200 -7.4
03/08/2023
11.23
 5,324,000 11.10 11.40 11.00 19,400 552,000 -9.0
02/08/2023
11.10
 6,292,400 10.40 11.10 10.40 172,600 523,300 -6.0
01/08/2023
10.40
 5,587,500 10.77 10.83 10.34 2,800 5,900 -0.0
31/07/2023
10.77
 4,714,100 10.63 10.96 10.70 48,100 500 0.8
28/07/2023
10.63
 8,259,000 9.94 10.63 9.94 0 33,100 -0.5
27/07/2023
9.94
 3,499,200 9.87 10.04 9.77 32,700 25,800 0.1
26/07/2023
9.87
 1,690,300 9.90 9.94 9.81 31,000 900 0.4
25/07/2023
9.90
 2,655,700 9.97 10.00 9.84 89,800 600 1.3
24/07/2023
9.97
 3,027,300 9.84 10.04 9.87 48,700 2,200 0.7
21/07/2023
9.84
 2,279,700 9.74 9.87 9.74 47,400 0 0.7
20/07/2023
9.74
 1,356,600 9.74 9.74 9.64 84,400 2,000 1.2
19/07/2023
9.74
 1,970,800 9.81 9.94 9.71 86,600 32,200 0.8
18/07/2023
9.81
 2,929,000 9.74 9.94 9.61 14,700 6,900 0.1
17/07/2023
9.74
 2,649,700 9.64 9.90 9.71 10,900 0 0.2
14/07/2023
9.64
 2,256,700 9.74 9.77 9.57 15,400 50,100 -0.5
13/07/2023
9.74
 3,969,700 9.41 9.81 9.44 39,700 6,600 0.5
12/07/2023
9.41
 2,321,400 9.44 9.47 9.31 29,800 209,300 -2.5
11/07/2023
9.44
 1,753,800 9.47 9.61 9.41 10,400 13,900 -0.1
10/07/2023
9.47
 2,399,100 9.34 9.54 9.34 4,700 14,800 -0.1
07/07/2023
9.34
 1,645,900 9.24 9.34 9.11 6,400 1,400 0.1
06/07/2023
9.24
 1,849,600 9.37 9.41 9.18 14,100 27,200 -0.2
05/07/2023
9.37
 1,591,200 9.34 9.47 9.37 3,200 19,000 -0.2
04/07/2023
9.34
 1,415,700 9.28 9.37 9.24 82,300 17,800 0.9
03/07/2023
9.28
 1,152,900 9.24 9.34 9.18 89,000 6,000 1.2
30/06/2023
9.24
 2,161,300 9.51 9.51 9.24 144,100 0 2.0
29/06/2023: Cổ tức tiền mặt tỉ lệ: 14%
29/06/2023
9.51
 2,808,300 9.54 9.71 9.47 124,200 46,300 1.1
28/06/2023
9.54
 3,300,900 9.54 9.57 9.48 158,600 0 2.5
27/06/2023
9.54
 2,024,300 9.51 9.66 9.45 48,300 40,000 0.1
26/06/2023
9.51
 3,883,900 9.42 9.60 9.21 105,100 122,900 -0.3
23/06/2023
9.42
 3,552,500 9.42 9.48 9.33 261,600 300 4.1
22/06/2023
9.42
 3,932,900 9.24 9.51 9.27 118,300 0 1.8
21/06/2023
9.24
 3,327,000 9.12 9.24 9.12 118,200 0 1.8
20/06/2023
9.12
 2,701,700 8.91 9.12 8.94 59,600 8,100 0.8
19/06/2023
8.91
 2,292,400 8.88 9.00 8.88 30,000 0 0.4
16/06/2023
8.88
 3,235,800 8.88 9.12 8.88 1,000 15,000 -0.2
15/06/2023
8.88
 4,306,800 8.73 9.06 8.82 4,500 40,300 -0.5
14/06/2023
8.73
 2,331,000 8.94 9.03 8.73 2,000 30,500 -0.4
13/06/2023
8.94
 2,686,200 8.82 9.06 8.82 400 19,300 -0.3
12/06/2023
8.82
 2,404,400 8.82 8.85 8.69 0 53,200 -0.8
09/06/2023
8.82
 3,720,400 8.85 8.91 8.66 2,300 15,600 -0.2
08/06/2023
8.85
 4,172,900 9.18 9.30 8.85 16,500 9,400 0.1
07/06/2023
9.18
 6,873,300 8.82 9.18 8.82 70,200 0 1.1
06/06/2023
8.82
 2,349,900 8.76 8.88 8.66 4,700 200 0.1
05/06/2023
8.76
 2,566,000 8.88 8.97 8.76 15,100 5,200 0.1
02/06/2023
8.88
 3,435,400 8.82 9.00 8.79 23,900 16,300 0.1
01/06/2023
8.82
 2,853,200 8.88 8.91 8.76 44,300 400 0.6
31/05/2023
8.88
 3,243,600 8.85 8.97 8.79 59,300 3,000 0.8
30/05/2023
8.85
 2,770,200 8.82 9.00 8.76 66,100 16,100 0.7
29/05/2023
8.82
 5,189,600 8.63 9.00 8.69 53,800 85,500 -0.5
26/05/2023
8.63
 2,321,700 8.63 8.73 8.60 3,200 4,500 -0.0
25/05/2023
8.63
 4,169,400 8.54 8.82 8.48 14,800 61,400 -0.7
24/05/2023
8.54
 2,995,900 8.48 8.69 8.51 17,300 15,200 0.0
23/05/2023
8.48
 2,196,700 8.57 8.66 8.45 32,900 28,700 0.1
22/05/2023
8.57
 2,857,800 8.39 8.63 8.45 24,900 1,700 0.3
19/05/2023
8.39
 2,010,300 8.33 8.45 8.30 2,300 22,400 -0.3

Chính sách bảo mật | Điều khoản sử dụng |