CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

11.95
-0.05
(-0.42%)
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
(2025-11-05) 		-0.15 -1.23% 44,401,100 -802,600 -9.6
11.80
12.50
11.95
2 tháng
(2025-10-06) 		-1.20 -9.09% 153,311,000 -2,098,500 -25.7
11.80
13.75
11.95
3 tháng
(2025-09-08) 		0.04 0.31% 304,835,400 -6,738,100 -97.2
11.80
14.20
11.95
6 tháng
(2025-06-09) 		1.76 17.23% 556,345,600 2,074,500 20.0
9.95
14.20
11.95
12 tháng
(2024-12-10) 		0.65 5.76% 848,639,400 1,479,717 7.7
8.67
14.20
11.95
24 tháng
(2023-12-18) 		2.49 26.21% 1,515,681,100 -2,615,627 -63.3
8.67
14.20
11.95
36 tháng
(2022-12-21) 		5.05 72.70% 2,164,056,100 -3,354,889 -80.6
6.59
14.20
11.95
60 tháng
(2020-12-31) 		-0.65 -5.14% 4,224,236,310 8,313,021 233.6
5.06
20.05
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
11.32
 1,789,100 11.67 11.75 11.32 12,400 17,000 -0.1
22/09/2022
11.67
 1,707,100 11.43 11.75 11.26 2,400 0 0.1
21/09/2022
11.43
 865,100 11.32 11.51 11.15 0 3,000 -0.1
20/09/2022
11.32
 712,900 11.10 11.37 10.88 1,400 10,000 -0.2
19/09/2022
11.10
 2,203,400 11.32 11.59 10.93 0 54,100 -1.1
16/09/2022
11.32
 1,666,000 11.73 11.75 11.32 500 43,800 -0.9
15/09/2022
11.73
 1,533,200 11.45 11.86 11.51 0 2,500 1.6
14/09/2022
11.45
 1,343,800 11.48 11.51 10.99 77,600 2,400 0.1
13/09/2022
11.48
 964,900 11.62 11.64 11.40 2,500 18,150 0.1
12/09/2022
11.62
 886,900 11.51 11.75 11.56 12,400 2,300 0.1
09/09/2022
11.51
 1,313,800 11.15 11.51 11.10 4,000 200 0.1
08/09/2022
11.15
 1,791,800 11.53 11.78 11.12 94,200 3,100 1.8
07/09/2022
11.53
 2,286,100 12.36 12.36 11.53 1,800 15,100 -0.3
06/09/2022
12.36
 1,248,400 12.33 12.47 12.30 0 9,100 -0.2
05/09/2022
12.33
 1,303,900 12.52 12.55 12.30 100 60,900 -1.4
31/08/2022
12.52
 1,545,200 12.44 12.58 12.17 0 2,800 -0.1
30/08/2022
12.44
 1,327,300 12.58 12.99 12.44 17,700 25,700 -0.2
29/08/2022
12.58
 2,967,600 12.77 12.77 11.95 76,000 1,200 1.7
26/08/2022
12.77
 3,092,900 13.02 13.16 12.63 21,100 3,000 0.4
25/08/2022
13.02
 1,953,300 13.24 13.35 12.96 4,100 1,100 0.1
24/08/2022
13.24
 1,544,700 13.35 13.43 13.13 0 104,000 -2.5
23/08/2022
13.35
 1,601,800 13.18 13.38 13.02 25,100 1,500 0.6
22/08/2022
13.18
 3,130,000 12.85 13.38 12.74 0 8,400 -0.2
19/08/2022
12.85
 2,471,800 12.74 13.10 12.66 18,300 100 0.4
18/08/2022
12.74
 2,152,800 12.74 12.83 12.47 93,800 0 2.2
17/08/2022
12.74
 3,437,300 13.13 13.40 12.72 4,000 44,200 -0.9
16/08/2022
13.13
 2,810,500 13.02 13.18 12.74 8,600 15,300 -0.2
15/08/2022
13.02
 2,421,100 12.61 13.29 12.74 100 49,400 -1.2
12/08/2022
12.61
 2,812,400 12.06 12.74 11.92 47,600 104,300 -1.3
11/08/2022
12.06
 3,380,600 12.14 12.61 12.00 2,600 137,400 -3.0
10/08/2022
12.14
 3,762,800 11.37 12.14 11.32 0 800 -0.0
09/08/2022
11.37
 1,492,800 11.37 11.53 11.34 6,800 1,600 0.1
08/08/2022
11.37
 1,224,900 11.34 11.45 11.26 11,700 6,200 0.1
05/08/2022
11.34
 1,080,600 11.23 11.34 11.10 31,300 0 0.6
04/08/2022
11.23
 1,926,400 11.40 11.53 11.10 1,700 53,100 -1.1
03/08/2022
11.40
 1,578,300 11.32 11.70 11.18 29,300 19,000 0.2
02/08/2022
11.32
 2,150,000 11.37 11.51 11.21 3,600 14,400 -0.2
01/08/2022
11.37
 3,031,500 10.85 11.40 10.85 51,900 20,500 0.6
29/07/2022
10.85
 1,066,500 10.88 11.10 10.82 20,700 0 0.4
28/07/2022
10.88
 2,009,600 10.46 10.96 10.60 25,400 501,000 -9.4
27/07/2022
10.46
 660,300 10.38 10.55 10.22 4,800 0 0.1
26/07/2022
10.38
 1,370,400 10.77 10.93 10.35 9,000 454,600 -8.4
25/07/2022
10.77
 923,300 10.77 10.99 10.66 4,500 24,300 -0.4
22/07/2022
10.77
 987,500 10.85 10.96 10.74 4,800 6,100 0.4
21/07/2022
10.85
 1,347,800 10.88 11.21 10.85 4,700 13,300 -0.2
20/07/2022
10.88
 1,523,700 10.52 10.93 10.60 28,300 600 0.5
19/07/2022
10.52
 866,400 10.74 10.74 10.38 3,800 9,300 -0.1
18/07/2022
10.74
 679,100 10.63 10.90 10.60 31,400 700 0.6
15/07/2022
10.63
 1,261,100 10.74 10.93 10.63 11,100 11,400 -0.0
14/07/2022
10.74
 1,383,700 10.35 10.77 10.16 23,900 100 0.5
13/07/2022
10.35
 942,700 10.55 10.63 10.35 6,500 0 0.1
12/07/2022
10.55
 1,424,900 9.89 10.55 9.89 18,300 39,000 -0.4
11/07/2022
9.89
 420,900 10.05 10.16 9.64 4,400 4,900 -0.0
08/07/2022
10.05
 713,600 9.58 10.11 9.61 11,700 19,100 -0.0
07/07/2022
9.58
 409,200 9.61 9.72 9.39 0 24,700 -0.4
06/07/2022
9.61
 524,900 9.80 9.94 9.50 900 14,800 -0.2
05/07/2022
9.80
 500,200 10.00 10.13 9.75 0 38,200 -0.7
04/07/2022
10.00
 333,700 10.00 10.27 10.00 5,000 28,400 -0.4
01/07/2022
10.00
 694,400 10.00 10.16 9.64 7,000 20,700 -0.2
30/06/2022
10.00
 764,100 10.60 10.71 10.00 300 39,400 -0.7
29/06/2022
10.60
 462,300 10.66 10.71 10.44 300 21,700 -0.4
28/06/2022
10.66
 706,700 10.55 10.82 10.44 300 16,000 -0.3
27/06/2022
10.55
 912,400 10.08 10.55 10.05 37,300 31,300 0.1
24/06/2022
10.08
 683,400 10.16 10.33 9.91 9,100 20,000 -0.2
23/06/2022
10.16
 567,800 9.89 10.16 9.83 4,800 6,100 -0.0
22/06/2022
9.89
 833,200 9.64 10.00 9.56 7,700 72,100 -1.2
21/06/2022
9.64
 1,600,800 9.61 9.83 9.01 576,700 8,300 10.0
20/06/2022
9.61
 1,565,000 10.33 10.49 9.61 45,600 9,200 0.7
17/06/2022
10.33
 1,925,400 10.93 10.93 10.19 569,000 65,900 9.5
16/06/2022
10.93
 873,500 11.04 11.37 10.93 0 38,900 -0.8
15/06/2022
11.04
 1,381,400 10.93 11.23 10.49 22,200 12,400 0.2
14/06/2022
10.93
 1,309,200 11.15 11.37 10.49 148,800 20,300 2.6
13/06/2022
11.15
 2,033,000 11.97 11.97 11.15 8,600 62,600 -1.1
10/06/2022
11.97
 1,954,100 11.95 12.58 11.62 16,500 47,900 -0.7
09/06/2022
11.95
 1,474,500 11.81 12.06 11.81 1,400 8,600 -0.2
08/06/2022
11.81
 2,060,000 11.04 11.81 11.15 87,100 3,100 1.8
07/06/2022
11.04
 1,846,900 11.32 11.32 10.79 58,100 0 1.2
06/06/2022
11.32
 1,284,600 11.45 11.64 11.26 6,700 5,300 0.0
03/06/2022
11.45
 1,748,400 11.89 12.19 11.43 12,200 83,400 -1.5
02/06/2022
11.89
 2,989,600 11.40 12.06 11.40 8,200 74,100 -1.4
01/06/2022
11.40
 2,903,200 10.93 11.51 10.88 2,100 30,400 -0.6
31/05/2022
10.93
 2,219,700 10.57 11.10 10.38 3,100 7,900 -0.1
30/05/2022
10.57
 1,755,300 10.33 10.60 10.27 9,000 16,600 -0.1
27/05/2022
10.33
 1,455,900 10.11 10.44 10.16 2,500 16,600 -0.3
26/05/2022
10.11
 1,568,600 9.97 10.27 10.00 5,000 44,300 -0.7
25/05/2022
9.97
 1,390,000 9.56 10.00 9.56 53,300 23,600 0.5
24/05/2022
9.56
 833,300 9.58 9.80 9.26 4,500 37,800 -0.6
23/05/2022
9.58
 1,295,300 9.67 10.00 9.42 4,500 47,900 -0.8
20/05/2022
9.67
 1,054,200 9.53 9.83 9.42 7,900 100 0.1
19/05/2022
9.53
 893,800 9.61 9.61 9.23 3,200 8,700 -0.1
18/05/2022
9.61
 1,442,800 9.39 9.78 9.48 20,100 14,800 0.1
17/05/2022
9.39
 1,315,900 8.79 9.39 8.57 109,500 0 1.9
16/05/2022
8.79
 892,400 8.87 9.26 8.71 76,100 34,200 0.7
13/05/2022
8.87
 3,046,000 9.53 9.53 8.87 52,300 100 0.9
12/05/2022
9.53
 1,721,000 10.24 10.30 9.53 5,100 32,400 -0.5
11/05/2022
10.24
 600,100 10.16 10.49 10.16 11,700 19,100 -0.1
10/05/2022
10.16
 1,558,600 10.49 10.49 9.78 86,600 0 1.6
09/05/2022
10.49
 2,417,600 11.26 11.37 10.49 9,800 44,700 -0.7
06/05/2022
11.26
 721,900 11.81 11.81 11.26 16,700 23,900 -0.1
05/05/2022
11.81
 1,033,900 11.86 12.14 11.53 4,700 146,900 -3.0

Chính sách bảo mật | Điều khoản sử dụng |