CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

10.60
-0.05
(-0.47%)
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
(2025-12-29) 		-0.10 -0.93% 67,465,600 -1,890,700 -20.7
10.50
11.35
10.60
2 tháng
(2025-11-28) 		-1.25 -10.50% 135,739,000 -3,549,400 -39.5
10.50
12.20
10.60
3 tháng
(2025-10-29) 		-1.55 -12.70% 185,762,500 -5,198,200 -59.6
10.50
12.50
10.60
6 tháng
(2025-07-31) 		-0.24 -2.24% 580,426,300 -3,749,800 -44.4
10.50
14.20
10.60
12 tháng
(2025-02-03) 		-0.78 -6.81% 940,519,100 -1,400,543 -22.9
8.67
14.20
10.60
24 tháng
(2024-02-07) 		-0.12 -1.08% 1,585,070,700 -7,648,827 -123.6
8.67
14.20
10.60
36 tháng
(2023-02-13) 		3.77 54.77% 2,230,650,000 -6,576,687 -117.4
6.88
14.20
10.60
60 tháng
(2021-02-22) 		-3.83 -26.46% 4,273,988,400 4,482,831 186.5
5.06
20.05
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
10.60
 2,550,300 10.70 10.75 10.55 1,067,800 935,200 1.4
26/01/2026
10.65
 3,289,500 10.95 10.95 10.60 97,800 383,300 -3.1
23/01/2026
10.85
 1,877,400 11 11.15 10.85 545,200 215,600 3.6
22/01/2026
11.05
 3,825,100 10.85 11.20 10.80 1,195,800 624,000 6.3
21/01/2026
10.70
 5,235,800 11 11.10 10.70 103,900 1,647,700 -16.8
20/01/2026
11.05
 3,232,100 11.15 11.25 11.05 339,900 405,000 -0.7
19/01/2026
11.15
 4,175,700 11.10 11.45 11 68,200 1,040,600 -10.9
16/01/2026
11.05
 4,696,000 11.45 11.50 11.05 2,000 1,012,400 -11.3
15/01/2026
11.35
 5,877,300 11.30 11.55 11.10 642,300 469,400 2.0
14/01/2026
11.25
 6,101,300 10.90 11.40 10.85 961,100 332,100 6.9
13/01/2026
10.95
 2,580,400 11.15 11.15 10.90 1,800 379,100 -4.2
12/01/2026
11
 3,966,400 10.90 11.05 10.65 384,300 396,700 -0.1
09/01/2026
10.80
 4,315,400 10.70 11 10.65 757,800 183,200 6.2
08/01/2026
10.70
 3,121,600 10.85 10.90 10.70 886,800 9,600 9.4
07/01/2026
10.80
 2,777,300 10.60 10.85 10.60 769,300 9,600 8.1
06/01/2026
10.50
 4,306,200 10.70 10.70 10.40 304,600 1,738,300 -15.1
05/01/2026
10.65
 2,478,000 10.70 10.75 10.60 1,000 64,800 -0.7
31/12/2025
10.75
 2,512,000 10.80 10.85 10.70 1,000 37,900 -0.4
30/12/2025
10.80
 1,261,500 10.75 10.85 10.70 52,300 25,100 0.3
29/12/2025
10.75
 1,836,600 10.80 10.90 10.70 0 31,400 -0.3
26/12/2025
10.75
 4,000,000 10.75 10.85 10.55 74,000 320,900 -2.7
25/12/2025
10.85
 2,158,000 11.05 11.10 10.85 45,500 22,900 0.2
24/12/2025
11
 2,636,600 11.10 11.15 10.95 56,500 76,100 -0.2
23/12/2025
11.05
 3,606,400 11 11.35 11 139,300 42,500 1.1
22/12/2025
11
 2,906,800 11 11.10 10.95 43,100 40,700 0.0
19/12/2025
10.90
 3,383,100 10.95 11 10.85 4,700 201,900 -2.2
18/12/2025
10.95
 1,713,700 11 11 10.85 6,500 45,900 -0.4
17/12/2025
11
 3,175,600 11 11.05 10.85 6,400 28,200 -0.2
16/12/2025
11.05
 3,203,200 10.75 11.15 10.60 228,100 79,600 1.6
15/12/2025
10.75
 2,816,200 10.90 10.90 10.60 33,700 145,700 -1.2
12/12/2025
10.80
 6,570,700 11.30 11.40 10.80 76,700 90,400 -0.2
11/12/2025
11.25
 6,929,000 11.65 11.85 11.25 0 1,154,800 -13.3
10/12/2025
11.70
 12,069,100 12 12.25 11.60 5,400 1,700 0.0
09/12/2025
12.20
 2,043,000 11.90 12.20 11.65 9,800 29,200 -0.2
08/12/2025
11.85
 1,125,400 12.05 12.05 11.85 6,400 32,500 -0.3
05/12/2025
11.95
 2,194,400 12.05 12.35 11.95 100 13,000 -0.2
04/12/2025
12
 1,692,400 12.10 12.10 12 24,200 20,000 0.1
03/12/2025
12.05
 1,814,600 11.85 12.05 11.80 49,700 28,400 0.3
02/12/2025
11.85
 1,442,900 11.80 11.90 11.70 600 100,300 -1.2
01/12/2025
11.80
 1,207,800 11.90 11.95 11.80 400 3,800 -0.0
28/11/2025
11.90
 1,584,500 11.95 12 11.85 24,600 15,900 0.1
27/11/2025
11.95
 1,195,200 12 12.10 11.95 8,800 114,200 -1.3
26/11/2025
12
 1,954,100 11.85 12 11.85 1,300 80,800 -0.9
25/11/2025
11.80
 3,709,800 12.10 12.15 11.80 7,500 342,100 -4.0
24/11/2025
12.10
 1,844,400 12.20 12.35 12.10 1,700 485,400 -5.9
21/11/2025
12.20
 1,826,700 12.20 12.40 12.15 150,100 57,700 1.1
20/11/2025
12.20
 1,261,100 12.35 12.35 12.15 12,200 66,400 -0.7
19/11/2025
12.30
 2,668,100 12.40 12.45 12.20 589,500 115,500 5.8
18/11/2025
12.35
 1,839,900 12.50 12.60 12.30 36,000 163,100 -1.6
17/11/2025
12.50
 2,192,300 12.45 12.60 12.40 20,600 126,800 -1.3
14/11/2025
12.45
 2,383,900 12.30 12.60 12.30 51,500 51,000 0.0
13/11/2025
12.40
 2,426,900 12.40 12.50 12.20 41,700 4,100 0.5
12/11/2025
12.35
 2,683,500 12.10 12.40 12.05 168,900 22,700 1.8
11/11/2025
11.95
 1,556,100 11.90 12 11.80 24,800 64,500 -0.5
10/11/2025
11.85
 2,035,100 12 12.15 11.85 66,700 200,100 -1.6
07/11/2025
12
 2,538,800 12.20 12.35 12 20,700 102,700 -1.0
06/11/2025
12.20
 3,193,800 12.15 12.40 12.15 63,900 15,900 0.6
05/11/2025
12.15
 1,349,200 12.35 12.35 12.10 13,400 0 0.2
04/11/2025
12.35
 3,471,500 11.80 12.45 11.70 112,500 30,900 1.0
03/11/2025
11.85
 2,578,200 12.20 12.25 11.85 48,600 169,700 -1.5
31/10/2025
12.20
 2,074,100 12.35 12.40 12.20 39,200 540,200 -6.2
30/10/2025
12.35
 3,048,300 12.30 12.45 12.15 77,600 413,900 -4.2
29/10/2025
12.20
 2,192,500 12.20 12.30 12.05 101,700 140,000 -0.5
28/10/2025
12.10
 3,342,500 11.85 12.10 11.60 236,600 410,000 -2.1
27/10/2025
11.85
 2,918,400 12.20 12.35 11.85 129,100 392,600 -3.2
24/10/2025
12.10
 2,485,900 12.15 12.30 12 43,700 468,000 -5.1
23/10/2025
12.25
 5,254,800 12.35 12.55 12.10 125,700 288,700 -2.0
22/10/2025
12.30
 5,316,600 12.45 12.45 11.90 303,700 444,300 -1.8
21/10/2025
12.30
 6,364,500 12.30 12.60 12.05 864,600 331,800 6.5
20/10/2025
12.40
 10,598,100 13.30 13.45 12.40 527,300 503,000 0.2
17/10/2025
13.30
 6,138,700 13.85 13.85 13.30 243,200 323,100 -1.1
16/10/2025
13.75
 8,915,000 13.75 14 13.60 412,300 725,800 -4.4
15/10/2025
13.65
 5,893,600 13.45 13.75 13.15 557,700 69,200 6.5
14/10/2025
13.35
 6,339,800 13.90 13.90 13.30 81,800 35,100 0.6
13/10/2025
13.75
 9,849,100 13.15 14.05 13.15 453,100 562,900 -1.6
10/10/2025
13.15
 4,386,500 12.90 13.25 12.80 830,800 86,100 9.7
09/10/2025
12.75
 4,345,800 13 13 12.60 0 0 0
08/10/2025
12.80
 4,499,900 13.10 13.10 12.70 4,000 547,500 -7.0
07/10/2025
12.90
 3,667,900 13.30 13.30 12.85 3,000 445,900 -5.8
06/10/2025
13.20
 5,228,200 12.75 13.25 12.75 517,400 80,800 5.7
03/10/2025
12.65
 7,696,500 13.10 13.30 12.65 1,418,600 1,382,800 0.4
02/10/2025
13.10
 6,460,000 13.75 13.75 13.05 218,700 39,900 2.3
01/10/2025
13.60
 2,688,500 13.50 13.80 13.45 143,100 525,400 -5.2
30/09/2025
13.50
 6,642,900 13.85 13.85 13.25 185,700 230,200 -0.6
29/09/2025
13.85
 3,989,100 14.25 14.30 13.80 13,200 682,400 -9.4
26/09/2025
14.20
 14,407,900 14.15 14.65 13.90 623,900 544,300 1.2
25/09/2025
14.05
 6,466,500 14 14.35 13.90 154,500 860,900 -10.0
24/09/2025
14
 4,997,300 13.50 14 13.35 210,700 58,700 2.1
23/09/2025
13.45
 2,582,800 13.60 13.65 13.40 193,200 219,300 -0.4
22/09/2025
13.40
 6,739,900 13.85 13.90 13.35 738,000 559,800 2.3
19/09/2025
13.90
 3,229,300 14.10 14.10 13.70 5,800 1,055,800 -14.6
18/09/2025
13.95
 4,355,700 13.75 14.10 13.60 238,900 332,300 -1.4
17/09/2025
13.60
 5,604,700 14.15 14.20 13.60 989,100 95,500 12.4
16/09/2025: Cổ tức tiền mặt tỉ lệ: 5%
Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67)
16/09/2025
14.10
 17,728,100 14.60 14.65 13.70 443,300 772,000 -4.9
15/09/2025
13.69
 21,014,300 13.48 13.81 13.32 1,485,000 3,568,700 -33.9
12/09/2025
13.07
 20,328,100 12.29 13.07 12.21 540,500 1,404,000 -13.1
11/09/2025
12.25
 3,765,100 12.29 12.33 11.92 296,600 644,200 -5.1
10/09/2025
12.29
 2,808,000 12.50 12.50 12.21 13,000 793,800 -11.7
09/09/2025
12.37
 4,568,400 11.96 12.42 11.96 955,600 470,500 7.2
08/09/2025
11.96
 5,451,300 12.09 12.25 11.92 957,500 224,000 10.8

Chính sách bảo mật | Điều khoản sử dụng |