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)
18/05/2023
8.33
 1,336,200 8.27 8.39 8.24 43,700 0 0.6
17/05/2023
8.27
 2,598,200 8.33 8.51 8.27 14,800 0 0.2
16/05/2023
8.33
 2,346,600 8.30 8.42 8.27 34,200 0 0.5
15/05/2023
8.30
 4,817,800 8.63 8.76 8.30 12,300 84,500 -1.0
12/05/2023
8.63
 3,244,300 8.57 8.66 8.51 1,300 8,600 -0.1
11/05/2023
8.57
 4,491,400 8.57 8.82 8.54 21,600 61,600 -0.6
10/05/2023
8.57
 3,200,600 8.33 8.60 8.36 74,400 200 1.0
09/05/2023
8.33
 3,358,400 8.42 8.63 8.33 1,600 2,300 -0.0
08/05/2023
8.42
 2,194,800 8.27 8.51 8.30 69,400 400 1.0
05/05/2023
8.27
 2,009,800 8.39 8.39 8.21 10,800 2,500 0.1
04/05/2023
8.39
 2,641,000 8.36 8.51 8.21 25,400 40,000 -0.2
28/04/2023
8.36
 2,252,400 8.24 8.45 8.27 31,000 73,600 -0.6
27/04/2023
8.24
 2,804,200 8.21 8.42 8.21 1,400 15,100 -0.2
26/04/2023
8.21
 2,523,700 7.97 8.21 7.94 57,500 0 0.8
25/04/2023
7.97
 2,090,700 8.12 8.24 7.91 4,600 3,100 0.0
24/04/2023
8.12
 2,171,700 7.85 8.21 7.85 74,600 5,480 0.9
21/04/2023
7.85
 3,541,900 8.06 8.21 7.79 4,000 81,700 -1.0
20/04/2023
8.06
 1,251,000 8.03 8.12 7.94 100 6,500 -0.1
19/04/2023
8.03
 2,657,800 8.24 8.33 8.00 1,300 0 0.0
18/04/2023
8.24
 2,260,600 7.97 8.24 7.94 83,700 42,900 0.6
17/04/2023
7.97
 4,789,800 8.24 8.33 7.94 77,800 39,260 0.5
14/04/2023
8.24
 4,656,200 8.85 8.94 8.24 24,200 14,180 0.1
13/04/2023
8.85
 6,410,800 8.69 9.03 8.76 6,500 172,600 -2.4
12/04/2023
8.69
 6,913,200 8.45 8.88 8.39 14,500 25,200 -0.2
11/04/2023
8.45
 2,952,300 8.33 8.45 8.18 11,800 6,100 0.1
10/04/2023
8.33
 3,238,800 8.45 8.69 8.33 2,400 1,400 0.0
07/04/2023
8.45
 3,177,000 8.33 8.60 8.27 100,500 18,600 1.1
06/04/2023
8.33
 6,552,500 8.57 8.94 8.33 20,600 99,400 -1.1
05/04/2023
8.57
 4,295,000 8.45 8.60 8.27 8,700 18,212 -0.1
04/04/2023
8.45
 2,926,800 8.39 8.63 8.39 5,200 28,000 -0.3
03/04/2023
8.39
 7,543,000 7.85 8.39 8.06 90,800 210,000 -1.7
31/03/2023
7.85
 2,375,800 7.79 7.97 7.70 22,100 900 0.3
30/03/2023
7.79
 2,417,200 7.88 8.06 7.73 0 98,800 -1.3
29/03/2023
7.88
 1,614,600 7.85 7.94 7.70 13,002 8,700 0.1
28/03/2023
7.85
 3,579,800 7.94 8.15 7.85 8,300 500 0.1
27/03/2023
7.94
 2,528,500 7.70 7.94 7.70 94,200 3,900 1.2
24/03/2023
7.70
 2,748,700 7.58 7.79 7.61 27,600 3,200 0.3
23/03/2023
7.58
 1,382,000 7.52 7.61 7.37 0 0 0
22/03/2023
7.52
 1,803,500 7.49 7.61 7.49 9,900 0 0.1
21/03/2023
7.49
 1,535,900 7.37 7.52 7.31 500 0 -2.3
20/03/2023
7.37
 2,333,100 7.64 7.67 7.34 10,000 26,200 -0.2
17/03/2023
7.64
 1,608,800 7.58 7.73 7.55 0 56,956 -0.7
16/03/2023
7.58
 832,400 7.82 7.82 7.55 40,000 2,800 0.5
15/03/2023
7.82
 3,426,500 7.34 7.82 7.49 11,600 49,476 -0.5
14/03/2023
7.34
 3,706,900 7.58 7.61 7.25 0 40,700 -0.5
13/03/2023
7.58
 3,189,300 7.61 7.88 7.55 0 324,500 -4.1
10/03/2023
7.61
 2,971,700 7.79 7.82 7.58 0 123,700 -1.6
09/03/2023
7.79
 2,623,900 7.79 8.00 7.79 9,500 116,100 -1.4
08/03/2023
7.79
 2,612,000 7.55 7.79 7.43 9,300 7,100 0.0
07/03/2023
7.55
 2,147,700 7.67 7.73 7.52 0 62,700 -0.8
06/03/2023
7.67
 4,097,700 7.31 7.79 7.49 189,900 32,400 2.0
03/03/2023
7.31
 3,330,100 7.46 7.64 7.31 0 56,000 -0.7
02/03/2023
7.46
 2,941,700 7.76 7.88 7.43 4,000 78,300 -0.9
01/03/2023
7.76
 3,460,500 7.31 7.76 7.09 213,300 3,400 2.7
28/02/2023
7.31
 7,381,900 7.79 7.91 7.25 20,300 60,100 -0.5
27/02/2023
7.79
 6,442,000 8.36 8.36 7.79 123,900 17,700 1.4
24/02/2023
8.36
 4,812,500 8.36 8.76 8.36 180,602 343,600 -2.3
23/02/2023
8.36
 5,708,300 8.00 8.36 7.91 225,800 232,800 -0.1
22/02/2023
8.00
 5,739,100 8.06 8.42 7.91 47,600 46,000 0.0
21/02/2023
8.06
 11,359,400 7.55 8.06 7.82 99,400 23,200 1.0
20/02/2023
7.55
 3,351,000 7.06 7.55 7.22 0 11,000 -0.1
17/02/2023
7.06
 1,726,300 7.09 7.25 7.03 0 2,900 -0.0
16/02/2023
7.09
 889,600 7.00 7.16 7.03 22,700 300 0.3
15/02/2023
7.00
 1,593,300 6.73 7.00 6.64 13,000 5,000 0.1
14/02/2023
6.73
 987,400 6.52 6.79 6.52 183,600 2,400 2.0
13/02/2023
6.52
 2,176,900 6.76 6.76 6.37 36,700 0 0.4
10/02/2023
6.76
 2,186,900 7.19 7.19 6.76 11,000 109,600 -1.1
09/02/2023
7.19
 1,048,200 7.16 7.19 7.00 0 49,900 -0.6
08/02/2023
7.16
 1,277,700 7.03 7.25 6.82 2,700 32,300 -0.4
07/02/2023
7.03
 1,635,600 7.19 7.31 6.85 31,000 11,100 0.2
06/02/2023
7.19
 1,416,100 7.06 7.25 7.00 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
7.06
 1,335,600 7.00 7.28 7.03 200 48,852 -0.6
02/02/2023
7.00
 2,469,700 7.18 7.24 6.90 144,300 200 1.9
01/02/2023
7.18
 3,699,000 7.70 7.76 7.18 80,600 15,100 0.9
31/01/2023
7.70
 2,187,000 7.60 7.70 7.42 62,500 28,250 0.5
30/01/2023
7.60
 4,432,700 7.50 7.83 7.44 38,700 2,200 0.5
27/01/2023
7.50
 2,782,900 7.47 7.65 7.42 184,800 1,400 2.6
19/01/2023
7.47
 2,269,900 7.39 7.50 7.29 103,000 0 1.5
18/01/2023
7.39
 2,818,400 7.44 7.50 7.29 35,900 0 0.5
17/01/2023
7.44
 2,268,600 7.24 7.50 7.24 7,000 13,000 -0.1
16/01/2023
7.24
 2,322,700 7.03 7.29 7.00 50,000 0 0.7
13/01/2023
7.03
 2,466,700 6.87 7.13 6.90 30,000 36,300 -0.1
12/01/2023
6.87
 961,200 6.82 6.95 6.79 140,000 21,300 1.6
11/01/2023
6.82
 1,771,300 6.82 7.03 6.82 1,000 0 0.0
10/01/2023
6.82
 1,561,200 6.64 6.90 6.51 22,800 1,500 0.3
09/01/2023
6.64
 838,500 6.69 6.79 6.61 0 50,900 -0.6
06/01/2023
6.69
 1,545,300 6.87 6.95 6.66 0 67,100 -0.9
05/01/2023
6.87
 1,876,200 6.77 6.98 6.69 51,000 46,400 0.1
04/01/2023
6.77
 1,932,400 6.71 6.98 6.71 1,300 58,300 -0.7
03/01/2023
6.71
 1,857,700 6.30 6.71 6.32 106,700 81,200 0.3
30/12/2022
6.30
 1,343,500 6.30 6.43 6.25 10,000 59,200 -0.6
29/12/2022
6.30
 688,800 6.43 6.53 6.27 700 54,500 -0.7
28/12/2022
6.43
 862,200 6.48 6.56 6.35 15,400 137,900 -1.5
27/12/2022
6.48
 1,201,200 6.25 6.51 6.09 43,800 11,000 0.4
26/12/2022
6.25
 2,596,500 6.69 6.69 6.25 57,500 130,800 -0.9
23/12/2022
6.69
 1,089,500 6.74 6.74 6.56 28,000 79,900 -0.7
22/12/2022
6.74
 1,620,600 6.58 6.77 6.48 0 181,200 -2.3
21/12/2022
6.58
 3,039,100 6.64 6.82 6.32 24,200 207,700 -2.3
20/12/2022
6.64
 6,470,500 7.13 7.21 6.64 96,400 8,700 1.1
19/12/2022
7.13
 3,814,400 7.39 7.70 7.13 198,300 207,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |