CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

9.63
0.01
(0.10%)
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
(2026-05-18) 		-0.38 -3.81% 26,393,300 -975,294 0
9.35
9.98
9.62
2 tháng
(2026-04-20) 		-0.85 -8.13% 51,528,800 -2,988,153 0
9.35
10.45
9.62
3 tháng
(2026-03-19) 		-0.55 -5.42% 109,882,300 -1,443,353 8.1
9.35
10.70
9.62
6 tháng
(2025-12-19) 		-1.30 -11.93% 281,211,300 -10,007,853 -83.0
9.35
11.35
9.62
12 tháng
(2025-06-23) 		-0.64 -6.22% 866,721,300 -8,665,453 -71.1
9.35
14.20
9.62
24 tháng
(2024-06-27) 		-2.09 -17.87% 1,394,736,700 -9,213,551 -83.3
8.67
14.20
9.62
36 tháng
(2023-07-03) 		-0.19 -1.92% 2,108,344,600 -14,962,680 -183.4
8.04
14.20
9.62
60 tháng
(2021-07-13) 		-3.31 -25.63% 3,851,372,100 -3,566,022 115.0
5.06
20.05
9.62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2022
6.95
 3,039,100 7.00 7.20 6.67 24,200 207,700 -2.3
20/12/2022
7.00
 6,470,500 7.53 7.61 7.00 96,400 8,700 1.1
19/12/2022
7.53
 3,814,400 7.80 8.13 7.53 198,300 207,000 -0.1
16/12/2022
7.80
 8,360,100 7.31 7.80 7.09 22,000 26,400 -0.1
15/12/2022
7.31
 2,195,300 7.25 7.42 7.14 63,600 7,800 0.7
14/12/2022
7.25
 2,594,000 7.14 7.36 7.20 3,700 83,300 -1.1
13/12/2022
7.14
 1,618,900 6.92 7.14 6.76 28,300 51,800 -0.3
12/12/2022
6.92
 2,788,500 7.25 7.47 6.92 18,600 100,200 -1.0
09/12/2022
7.25
 1,967,500 7.03 7.28 6.89 28,300 66,800 -0.5
08/12/2022
7.03
 2,539,400 6.59 7.03 6.73 7,000 159,700 -2.0
07/12/2022
6.59
 3,735,300 6.98 6.98 6.54 165,000 301,300 -1.6
06/12/2022
6.98
 4,411,300 7.50 7.50 6.98 500 180,200 -2.3
05/12/2022
7.50
 3,984,200 7.47 7.72 7.44 14,500 199,615 -2.5
02/12/2022
7.47
 3,934,200 7.09 7.47 6.89 170,400 19,400 2.1
01/12/2022
7.09
 5,285,300 7.36 7.74 7.03 3,700 217,300 -2.8
30/11/2022
7.36
 3,246,400 6.95 7.36 6.89 334,800 52,100 3.8
29/11/2022
6.95
 7,259,400 6.51 6.95 6.59 406,800 69,400 4.3
28/11/2022
6.51
 765,000 6.10 6.51 6.51 0 0 -0.0
25/11/2022
6.10
 1,376,400 5.71 6.10 5.79 9,700 10,500 -0.0
24/11/2022
5.71
 1,685,000 5.69 5.85 5.49 70,500 82,000 -0.1
23/11/2022
5.69
 1,558,100 5.90 6.01 5.69 3,800 13,900 -0.1
22/11/2022
5.90
 3,764,200 6.01 6.43 5.88 20,800 32,400 -0.1
21/11/2022
6.01
 2,675,400 5.99 6.15 5.93 0 147,600 -1.6
18/11/2022
5.99
 3,062,200 5.77 6.12 5.45 28,900 153,400 -1.4
17/11/2022
5.77
 2,492,100 5.66 5.90 5.55 19,100 137,100 -1.2
16/11/2022
5.66
 2,475,300 5.30 5.66 5.00 77,800 32,600 0.5
15/11/2022
5.30
 4,664,200 5.06 5.42 4.71 297,400 36,500 2.5
14/11/2022
5.06
 3,729,800 5.44 5.44 5.06 276,300 3,300 2.5
11/11/2022
5.44
 3,896,700 5.85 6.15 5.44 157,000 5,030 1.5
10/11/2022
5.85
 1,404,100 6.26 6.26 5.85 1,000 54,300 -0.6
09/11/2022
6.26
 1,337,500 6.15 6.45 6.12 18,100 1,100 0.2
08/11/2022
6.15
 2,432,800 6.29 6.32 5.93 158,900 1,500 1.8
07/11/2022
6.29
 3,237,800 6.76 6.76 6.29 11,000 107,700 -1.1
04/11/2022
6.76
 2,725,400 7.25 7.25 6.76 8,900 152,920 -1.8
03/11/2022
7.25
 1,724,000 7.28 7.39 7.11 8,000 1,900 0.1

Chính sách bảo mật | Điều khoản sử dụng |