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
(2025-11-04) 		-0.30 -2.43% 46,180,200 -725,200 -8.7
11.80
12.50
12
2 tháng
(2025-10-06) 		-1.15 -8.71% 151,618,600 -2,102,700 -25.8
11.80
13.75
12
3 tháng
(2025-09-05) 		-0.12 -0.98% 311,273,700 -6,183,100 -88.8
11.80
14.20
12
6 tháng
(2025-06-09) 		1.81 17.71% 554,653,200 2,070,300 20.0
9.95
14.20
12
12 tháng
(2024-12-09) 		0.54 4.68% 850,656,600 1,533,922 8.5
8.67
14.20
12
24 tháng
(2023-12-15) 		2.23 22.68% 1,515,528,200 -2,550,227 -62.4
8.67
14.20
12
36 tháng
(2022-12-20) 		5.05 72.06% 2,168,834,200 -3,271,389 -79.5
6.59
14.20
12
60 tháng
(2020-12-30) 		-0.39 -3.16% 4,223,734,460 8,286,181 233.0
5.06
20.05
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
11.95
 2,194,400 12.05 12.35 11.95 100 13,000 0
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
05/09/2025
12.17
 8,130,700 12.50 12.66 12.17 1,305,600 746,400 8.4
04/09/2025
12.50
 8,125,300 12.70 12.99 12.50 733,800 125,200 9.5
03/09/2025
12.58
 8,407,400 12.33 12.66 12.25 1,759,300 1,126,600 9.4
29/08/2025
12.25
 6,278,800 12.13 12.33 11.88 1,895,000 21,700 27.6
28/08/2025
12.09
 4,946,700 11.84 12.13 11.72 425,000 170,100 0
27/08/2025
11.84
 8,423,900 11.18 11.84 11.10 4,602,300 517,000 57.6
26/08/2025
11.10
 2,427,000 10.77 11.10 10.77 24,000 29,900 -0.1
25/08/2025
10.77
 3,460,500 11.06 11.22 10.73 29,600 134,000 -1.4
22/08/2025
11.02
 7,442,400 11.55 11.55 10.85 432,100 1,135,900 -9.7
21/08/2025
11.59
 6,609,500 12.00 12.00 11.51 32,600 1,315,200 -18.3
20/08/2025
11.88
 7,731,800 12.29 12.29 11.59 316,400 458,900 -2.2
19/08/2025
12.25
 13,663,400 12.17 12.58 12.17 1,142,400 779,400 5.5
18/08/2025
12.05
 7,238,900 11.68 12.13 11.68 940,700 321,900 9.1
15/08/2025
11.59
 6,092,300 11.92 11.92 11.51 232,400 169,700 0.9
14/08/2025
11.88
 4,070,900 12.13 12.17 11.80 1,100 537,200 -7.8
13/08/2025
12.00
 9,054,500 11.59 12.05 11.51 1,149,000 99,900 15.1
12/08/2025
11.51
 4,588,700 11.80 11.80 11.26 95,600 672,700 -8.1
11/08/2025
11.76
 5,112,500 11.51 11.88 11.47 503,200 275,900 3.2
08/08/2025
11.43
 5,258,900 11.63 11.68 11.22 40,300 682,900 -9.0
07/08/2025
11.47
 5,226,100 11.18 11.47 11.02 736,000 0 10.1
06/08/2025
11.06
 2,241,000 10.89 11.06 10.85 245,200 82,300 2.2
05/08/2025
10.85
 5,659,100 11.02 11.22 10.69 483,700 507,600 -0.3
04/08/2025
10.94
 1,687,400 10.77 10.98 10.77 151,200 58,600 1.2
01/08/2025
10.81
 2,820,800 10.94 11.02 10.77 31,000 391,300 -4.8
31/07/2025
10.89
 2,895,600 10.98 11.10 10.73 103,300 581,700 -6.4
30/07/2025
10.81
 2,544,800 10.89 11.02 10.69 10,400 595,400 -7.7
29/07/2025
10.81
 8,355,500 11.51 11.51 10.81 698,700 592,700 1.4
28/07/2025
11.31
 7,153,100 10.94 11.43 10.89 566,300 429,100 1.8
25/07/2025
10.85
 3,850,600 10.94 10.98 10.81 657,800 43,600 8.1
24/07/2025
10.85
 3,292,900 10.94 10.98 10.77 53,000 341,500 -3.8
23/07/2025
10.89
 3,740,200 10.85 11.10 10.85 151,800 149,000 0.0
22/07/2025
10.85
 3,498,400 10.73 10.85 10.65 980,700 44,000 12.3
21/07/2025
10.77
 4,330,900 10.94 11.02 10.73 558,600 279,000 3.7
18/07/2025
10.77
 5,946,100 10.94 11.18 10.77 209,000 270,000 -0.8
17/07/2025
10.85
 5,030,200 10.89 11.06 10.73 245,600 237,100 0.1
16/07/2025
10.69
 3,662,400 10.61 10.94 10.61 262,600 31,200 3.0

Chính sách bảo mật | Điều khoản sử dụng |