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)
24/08/2023
10.40
 1,693,500 10.00 10.43 9.90 8,000 39,400 -0.5
23/08/2023
9.97
 1,329,700 10.14 10.20 9.94 2,000 19,500 -0.3
22/08/2023
10.00
 2,246,900 10.00 10.07 9.28 85,300 3,200 1.2
21/08/2023
9.87
 2,944,900 9.94 10.17 9.67 246,000 103,000 2.1
18/08/2023
10.14
 5,884,200 10.80 10.87 10.14 0 106,800 -1.7
17/08/2023
10.90
 2,293,700 10.96 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 11.20 11.23 11.03 10,000 19,700 -0.2
14/08/2023
11.16
 2,663,000 11.06 11.33 11.00 27,900 22,700 0.1
11/08/2023
10.90
 3,214,200 10.96 11.00 10.60 52,500 1,100 0.8
10/08/2023
10.83
 3,742,700 11.13 11.23 10.83 4,800 89,600 -1.4
09/08/2023
11.03
 2,657,100 11.06 11.13 10.90 67,300 52,600 0.3
08/08/2023
11.13
 2,956,700 11.30 11.36 11.06 700 29,400 -0.5
07/08/2023
11.26
 3,839,100 11.40 11.56 11.26 74,000 658,500 -10.0
04/08/2023
11.30
 4,425,500 11.30 11.49 11.20 120,000 555,200 -7.4
03/08/2023
11.23
 5,324,000 11.26 11.40 11.00 19,400 552,000 -9.0
02/08/2023
11.10
 6,292,400 10.43 11.10 10.40 172,600 523,300 -6.0
01/08/2023
10.40
 5,587,500 10.83 10.83 10.34 2,800 5,900 -0.0
31/07/2023
10.77
 4,714,100 10.93 10.96 10.70 48,100 500 0.8
28/07/2023
10.63
 8,259,000 10.07 10.63 9.94 0 33,100 -0.5
27/07/2023
9.94
 3,499,200 9.94 10.04 9.77 32,700 25,800 0.1
26/07/2023
9.87
 1,690,300 9.84 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 9.94 10.04 9.87 48,700 2,200 0.7
21/07/2023
9.84
 2,279,700 9.84 9.87 9.74 47,400 0 0.7
20/07/2023
9.74
 1,356,600 9.64 9.74 9.64 84,400 2,000 1.2
19/07/2023
9.67
 2,142,200 9.81 9.94 9.67 86,600 32,200 0.8
18/07/2023
9.81
 2,929,000 9.67 9.94 9.61 14,700 6,900 0.1
17/07/2023
9.74
 2,649,700 9.71 9.90 9.71 10,900 0 0.2
14/07/2023
9.67
 2,328,700 9.71 9.77 9.57 15,400 50,100 -0.5
13/07/2023
9.74
 3,969,700 9.47 9.81 9.44 39,700 6,600 0.5
12/07/2023
9.44
 2,403,800 9.47 9.47 9.31 29,800 209,300 -2.5
11/07/2023
9.44
 1,753,800 9.61 9.61 9.41 10,400 13,900 -0.1
10/07/2023
9.47
 2,399,100 9.41 9.54 9.34 4,700 14,800 -0.1
07/07/2023
9.34
 1,645,900 9.21 9.34 9.11 6,400 1,400 0.1
06/07/2023
9.24
 1,849,600 9.31 9.41 9.18 14,100 27,200 -0.2
05/07/2023
9.34
 1,702,400 9.44 9.47 9.34 3,200 19,000 -0.2
04/07/2023
9.37
 1,472,800 9.28 9.37 9.24 82,300 17,800 0.9
03/07/2023
9.28
 1,152,900 9.31 9.34 9.18 89,000 6,000 1.2
30/06/2023
9.24
 2,161,300 9.47 9.47 9.24 144,100 0 2.0
29/06/2023: Cổ tức tiền mặt tỉ lệ: 14%
29/06/2023
9.47
 2,955,300 9.71 9.71 9.47 124,200 46,300 1.1
28/06/2023
9.51
 3,640,100 9.54 9.57 9.48 158,600 0 2.5
27/06/2023
9.54
 2,024,300 9.66 9.66 9.45 48,300 40,000 0.1
26/06/2023
9.54
 4,014,000 9.51 9.60 9.21 105,100 122,900 -0.3
23/06/2023
9.45
 3,622,600 9.42 9.48 9.33 261,600 300 4.1
22/06/2023
9.42
 3,932,900 9.33 9.51 9.27 118,300 0 1.8
21/06/2023
9.24
 3,327,000 9.18 9.24 9.12 118,200 0 1.8
20/06/2023
9.12
 2,701,700 8.97 9.12 8.94 59,600 8,100 0.8
19/06/2023
8.91
 2,292,400 8.94 9.00 8.88 30,000 0 0.4
16/06/2023
8.88
 3,235,800 9.00 9.12 8.88 1,000 15,000 -0.2
15/06/2023
8.88
 4,306,800 8.94 9.06 8.82 4,500 40,300 -0.5
14/06/2023
8.73
 2,331,000 9.00 9.03 8.73 2,000 30,500 -0.4
13/06/2023
8.94
 2,686,200 8.94 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 8.88 8.91 8.66 2,300 15,600 -0.2
08/06/2023
8.85
 4,172,900 9.30 9.30 8.85 16,500 9,400 0.1
07/06/2023
9.18
 6,873,300 8.91 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 8.97 8.97 8.76 15,100 5,200 0.1
02/06/2023
8.88
 3,435,400 8.91 9.00 8.79 23,900 16,300 0.1
01/06/2023
8.82
 2,853,200 8.82 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 8.91 9.00 8.76 66,100 16,100 0.7
29/05/2023
8.82
 5,189,600 8.76 9.00 8.69 53,800 85,500 -0.5
26/05/2023
8.63
 2,321,700 8.69 8.73 8.60 3,200 4,500 -0.0
25/05/2023
8.63
 4,169,400 8.51 8.82 8.48 14,800 61,400 -0.7
24/05/2023
8.54
 2,995,900 8.54 8.69 8.51 17,300 15,200 0.0
23/05/2023
8.51
 2,272,700 8.66 8.66 8.45 32,900 28,700 0.1
22/05/2023
8.57
 3,110,000 8.48 8.63 8.45 24,900 1,700 0.3
19/05/2023
8.42
 2,104,200 8.33 8.45 8.30 2,300 22,400 -0.3
18/05/2023
8.33
 1,424,400 8.33 8.39 8.24 43,700 0 0.6
17/05/2023
8.27
 2,598,200 8.42 8.51 8.27 14,800 0 0.2
16/05/2023
8.33
 2,346,600 8.36 8.42 8.27 34,200 0 0.5
15/05/2023
8.30
 4,817,800 8.76 8.76 8.30 12,300 84,500 -1.0
12/05/2023
8.63
 3,244,300 8.54 8.66 8.51 1,300 8,600 -0.1
11/05/2023
8.57
 4,491,400 8.76 8.82 8.54 21,600 61,600 -0.6
10/05/2023
8.57
 3,200,600 8.39 8.60 8.36 74,400 200 1.0
09/05/2023
8.33
 3,358,400 8.51 8.63 8.33 1,600 2,300 -0.0
08/05/2023
8.39
 2,346,200 8.36 8.51 8.30 69,400 400 1.0
05/05/2023
8.27
 2,009,800 8.33 8.36 8.21 10,800 2,500 0.1
04/05/2023
8.30
 2,714,800 8.39 8.51 8.21 25,400 40,000 -0.2
03/05/2023
7.31
 3,330,100 7.43 7.64 7.31 0 56,000 -0.7
02/05/2023
7.06
 1,335,600 7.25 7.28 7.03 200 48,852 -0.6
01/05/2023
7.97
 1,876,200 7.97 8.09 7.76 51,000 46,400 0.1
28/04/2023
8.39
 2,382,200 8.33 8.45 8.27 31,000 73,600 -0.6
27/04/2023
8.24
 2,804,200 8.27 8.42 8.21 1,400 15,100 -0.2
26/04/2023
8.21
 2,523,700 8.03 8.21 7.94 57,500 0 0.8
25/04/2023
7.97
 2,090,700 8.18 8.24 7.91 4,600 3,100 0.0
24/04/2023
8.12
 2,171,700 7.94 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
 1,343,500 8.00 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 8.00 8.24 7.94 83,700 42,900 0.6
17/04/2023
7.97
 4,789,800 8.33 8.33 7.94 77,800 39,260 0.5
14/04/2023
8.24
 4,656,200 8.94 8.94 8.24 24,200 14,180 0.1
13/04/2023
8.85
 6,410,800 8.82 9.03 8.76 6,500 172,600 -2.4
12/04/2023
8.69
 6,913,200 8.54 8.88 8.39 14,500 25,200 -0.2
11/04/2023
8.45
 2,952,300 8.42 8.45 8.18 11,800 6,100 0.1
10/04/2023
8.33
 3,238,800 8.63 8.69 8.33 2,400 1,400 0.0
07/04/2023
8.45
 3,488,700 8.39 8.60 8.27 100,500 18,600 1.1

Chính sách bảo mật | Điều khoản sử dụng |