CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

10.15
0.10
(1%)
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
(2026-02-11) 		-0.55 -5.19% 52,211,000 -1,744,600 -18.2
9.49
10.90
10.15
2 tháng
(2026-01-12) 		-0.95 -8.64% 123,970,700 -9,194,800 -98.0
9.49
11.35
10.15
3 tháng
(2025-12-15) 		-0.70 -6.51% 176,178,900 -8,888,500 -94.4
9.49
11.35
10.15
6 tháng
(2025-09-15) 		-3.64 -26.59% 475,025,000 -16,076,500 -193.8
9.49
14.20
10.15
12 tháng
(2025-03-18) 		-2.45 -19.59% 914,683,500 -9,310,199 -111.8
8.67
14.20
10.15
24 tháng
(2024-03-25) 		-2.11 -17.33% 1,533,334,500 -9,671,598 -123.3
8.67
14.20
10.15
36 tháng
(2023-03-29) 		1.73 20.87% 2,204,735,300 -13,056,657 -182.7
8.04
14.20
10.15
60 tháng
(2021-04-08) 		-4.98 -33.11% 4,103,454,100 -2,177,769 110.6
5.06
20.05
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/11/2022
7.28
 1,269,200 7.31 7.50 7.25 42,500 42,400 0.0
01/11/2022
7.31
 1,884,500 7.22 7.58 7.31 77,700 11,600 0.9
31/10/2022
7.22
 1,622,900 7.22 7.31 6.84 100 135,100 -1.8
28/10/2022
7.22
 2,084,200 7.14 7.47 7.22 0 45,320 -0.6
27/10/2022
7.14
 1,852,500 6.67 7.14 6.70 158,600 3,500 2.0
26/10/2022
6.67
 1,066,500 6.81 7.06 6.62 2,000 85,900 -1.0
25/10/2022
6.81
 2,221,400 6.67 7.11 6.26 183,300 0 2.2
24/10/2022
6.67
 3,226,400 7.17 7.20 6.67 169,000 30,000 1.7
21/10/2022
7.17
 3,055,600 7.69 7.72 7.17 8,300 39,400 -0.4
20/10/2022
7.69
 1,719,300 7.91 8.02 7.69 25,000 16,700 0.1
19/10/2022
7.91
 2,000,400 8.07 8.13 7.88 3,300 38,200 -0.5
18/10/2022
8.07
 2,596,100 8.07 8.40 8.07 72,800 92,200 -0.3
17/10/2022
8.07
 2,451,800 7.80 8.10 7.74 17,500 22,200 -0.1
14/10/2022
7.80
 2,981,100 7.31 7.80 7.47 65,700 0 0.9
13/10/2022
7.31
 915,700 7.20 7.42 7.20 90,300 0 1.2
12/10/2022
7.20
 2,046,800 7.17 7.50 6.89 155,700 400 2.0
11/10/2022
7.17
 1,222,100 7.69 7.69 7.17 5,000 19,200 -0.2
10/10/2022
7.69
 1,874,100 7.42 7.72 7.20 205,700 20,100 2.6
07/10/2022
7.42
 6,058,500 7.96 7.96 7.42 105,100 1,300 1.4
06/10/2022
7.96
 3,488,400 8.54 8.65 7.96 14,500 101,370 -1.3
05/10/2022
8.54
 2,288,400 8.02 8.54 8.13 148,800 1,700 2.3
04/10/2022
8.02
 3,025,500 8.54 8.71 8.02 167,200 20,900 2.1
03/10/2022
8.54
 2,341,000 9.17 9.17 8.54 19,100 141,500 -1.9
30/09/2022
9.17
 2,524,900 9.01 9.17 8.40 127,700 50,000 1.3
29/09/2022
9.01
 4,671,400 9.67 10.11 9.01 21,900 10,100 0.2
28/09/2022
9.67
 1,816,300 10.22 10.27 9.56 20,400 6,400 0.2
27/09/2022
10.22
 2,177,600 10.55 10.66 10.05 64,700 30,500 0.6
26/09/2022
10.55
 2,995,200 11.32 11.32 10.55 130,600 44,575 1.7
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

Chính sách bảo mật | Điều khoản sử dụng |