CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

9.62
0.02
(0.21%)
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)
17/06/2026
9.62
 1,013,600 9.62 9.70 9.59 51,400 2,100 0
16/06/2026
9.60
 525,500 9.62 9.66 9.60 8,500 14,600 0
15/06/2026
9.61
 629,000 9.57 9.66 9.56 6,000 33,600 0
12/06/2026
9.50
 1,450,800 9.53 9.71 9.50 33,500 93,020 0
11/06/2026
9.45
 437,000 9.47 9.47 9.40 0 0 0
10/06/2026
9.50
 1,071,600 9.32 9.51 9.32 79,600 0 0
09/06/2026
9.39
 764,800 9.30 9.48 9.30 2,900 0 0
08/06/2026
9.35
 1,083,900 9.37 9.47 9.34 0 23,500 0
05/06/2026
9.53
 537,400 9.58 9.60 9.50 0 2,500 0
04/06/2026
9.56
 715,600 9.60 9.69 9.54 0 91,900 0
03/06/2026
9.60
 482,300 9.55 9.64 9.55 20,900 11,800 0
02/06/2026
9.55
 1,085,000 9.64 9.70 9.55 200 84,560 0
01/06/2026
9.67
 1,377,500 9.63 9.80 9.63 88,400 49,100 0
29/05/2026
9.62
 1,317,400 9.70 9.70 9.58 100 138,600 0
28/05/2026
9.68
 1,062,600 9.82 9.82 9.68 4,900 59,800 0
27/05/2026
9.76
 1,375,800 9.82 9.86 9.76 43,300 1,200 0
26/05/2026
9.82
 730,800 9.72 9.92 9.72 12,800 66,400 0
25/05/2026
9.79
 1,458,600 9.79 9.79 9.70 27,400 53,400 0
22/05/2026
9.73
 2,972,000 9.63 9.80 9.63 59,400 18,300 0
21/05/2026
9.61
 2,316,700 9.80 9.85 9.60 62,900 68,200 0
20/05/2026
9.79
 1,988,600 9.93 9.95 9.50 102,100 326,400 0
19/05/2026
9.94
 1,270,500 9.99 10 9.88 86 181,500 0
18/05/2026
9.98
 1,739,900 9.97 9.99 9.91 200 210,100 0
15/05/2026
9.99
 1,291,700 9.99 10.05 9.99 2,800 108,753 0
14/05/2026
9.99
 1,918,800 10 10.10 9.98 0 187,400 0
13/05/2026
10
 1,444,700 10.05 10.05 9.96 0 207,600 0
12/05/2026
10.05
 1,015,600 10.05 10.10 9.99 0 160,300 0
11/05/2026
10.10
 1,173,300 10.10 10.15 10 500 205,300 0
08/05/2026
10.05
 1,428,800 10.15 10.15 10 0 154,000 0
07/05/2026
10.10
 1,183,200 10.20 10.25 10.05 28,000 115,700 0
06/05/2026
10.20
 1,055,200 10.20 10.25 10.05 1,500 27,700 0
05/05/2026
10.15
 823,100 10.20 10.25 10.10 13,200 22,700 0
04/05/2026
10.25
 1,536,700 10.15 10.35 10.15 28,200 26,800 0
29/04/2026
10.15
 1,150,900 10.10 10.15 10 0 56,800 0
28/04/2026
10.05
 908,500 10.15 10.15 10.05 0 84,500 0
24/04/2026
10.15
 859,400 10.20 10.20 10.10 0 74,100 0
23/04/2026
10.20
 2,310,000 10.25 10.30 10.05 0 548,900 0
22/04/2026
10.25
 1,833,800 10.30 10.35 10.15 0 257,466 0
21/04/2026
10.30
 3,178,300 10.45 10.55 10.25 69,300 68,400 0
20/04/2026
10.45
 2,023,500 10.40 10.55 10.35 187,600 37,540 0
17/04/2026
10.40
 2,718,200 10.50 10.60 10.35 17,600 126,200 0
16/04/2026
10.50
 3,005,400 10.55 10.60 10.40 90,500 44,000 0
15/04/2026
10.55
 2,205,600 10.70 10.80 10.55 18,800 144,500 0
14/04/2026
10.70
 3,490,600 10.60 10.70 10.50 34,700 63,000 0
13/04/2026
10.55
 5,530,800 10.45 10.90 10.35 349,400 101,000 0
10/04/2026
10.50
 2,615,400 10.75 10.90 10.50 0 7,000 0
09/04/2026
10.70
 7,911,400 10.25 10.90 10.10 603,800 88,200 0
08/04/2026
10.20
 2,838,000 10.20 10.30 10 340,300 339,100 0
07/04/2026
10
 632,700 10 10.05 9.96 0 158,100 -3.8
06/04/2026
9.98
 1,359,000 10.05 10.10 9.95 140,600 184,700 -0.4
03/04/2026
10.10
 2,830,800 10.10 10.15 9.97 295,700 151,300 1.5
02/04/2026
10.10
 1,515,400 10.20 10.20 10.05 139,100 166,200 -0.3
01/04/2026
10.20
 2,065,900 10.30 10.40 10.20 1,000 37,900 -0.4
31/03/2026
10.20
 2,036,700 10.30 10.30 10.10 184,500 66,100 1.2
30/03/2026
10.20
 2,388,100 10.10 10.30 10.05 543,800 38,900 5.2
27/03/2026
10.35
 2,410,300 10.15 10.40 10.10 543,800 38,900 5.2
26/03/2026
10.15
 1,226,100 10.40 10.40 10.15 185,300 7,700 1.8
25/03/2026
10.35
 3,929,100 10.15 10.45 10.10 223,900 112,600 1.1
24/03/2026
10.10
 2,078,000 10.10 10.25 10 75,600 242,300 -1.7
23/03/2026
10.05
 2,904,700 10.05 10.05 9.75 75,600 242,300 -1.7
20/03/2026
10.10
 1,256,500 10.10 10.15 10 214,700 24,100 1.9
19/03/2026
10.15
 1,404,800 10.05 10.15 10 200 150,000 -1.5
18/03/2026
10.15
 1,148,700 10.15 10.20 10.05 146,300 39,400 1.1
17/03/2026
10.15
 1,792,600 10.20 10.25 10.05 300 135,500 -1.4
16/03/2026
10.20
 1,332,700 10.20 10.30 10.05 296,500 132,700 1.6
13/03/2026
10.15
 1,784,800 9.97 10.35 9.97 296,500 132,700 1.6
12/03/2026
10.05
 1,124,500 10.15 10.20 9.99 31,800 44,700 -0.1
11/03/2026
10.20
 2,445,800 9.75 10.25 9.71 202,100 56,500 1.5
10/03/2026
9.65
 2,275,900 9.70 9.80 9.50 7,400 295,400 -2.8
09/03/2026
9.49
 8,084,900 9.80 9.85 9.49 7,400 295,400 -2.8
06/03/2026
10.20
 2,731,600 10.20 10.30 10.10 55,800 15,900 0.4
05/03/2026
10.20
 1,787,700 10.30 10.40 10.20 24,500 59,200 -0.4
04/03/2026
10.20
 9,155,200 10.25 10.30 9.98 295,700 151,300 1.5
03/03/2026
10.30
 2,331,100 10.35 10.40 10.25 270,200 948,400 -7.1
02/03/2026
10.35
 5,477,000 10.15 10.50 10.15 108,700 1,306,200 -12.7
27/02/2026
10.70
 2,180,100 10.80 10.80 10.60 0 200,000 -2.1
26/02/2026
10.75
 1,940,200 10.90 11 10.70 10,400 905,300 -9.6
25/02/2026
10.90
 5,462,400 10.75 11.05 10.75 673,600 408,700 2.8
24/02/2026
10.70
 1,824,900 10.70 10.75 10.65 233,800 349,000 -1.2
23/02/2026
10.75
 1,332,600 10.70 10.75 10.65 187,800 129,800 0.6
13/02/2026
10.65
 1,216,500 10.55 10.65 10.55 438,000 0 4.6
12/02/2026
10.55
 978,100 10.70 10.70 10.55 192,200 0 2.0
11/02/2026
10.60
 1,862,500 10.50 10.70 10.45 681,800 0 7.2
10/02/2026
10.45
 1,843,400 10.50 10.60 10.45 488,700 300 5.1
09/02/2026
10.50
 1,305,700 10.50 10.55 10.45 1,300 185,200 -1.9
06/02/2026
10.45
 3,905,400 10.55 10.60 10.40 1,300 185,200 -1.9
05/02/2026
10.65
 2,129,800 10.80 10.85 10.65 0 222,600 -2.4
04/02/2026
10.80
 2,005,000 10.75 10.85 10.70 139,100 166,200 -0.3
03/02/2026
10.75
 2,899,900 10.60 10.85 10.50 108,700 1,306,200 -12.7
02/02/2026
10.60
 1,916,600 10.60 10.80 10.50 85,900 245,000 -1.7
30/01/2026
10.60
 2,705,600 10.60 10.70 10.55 208,100 1,264,800 -11.2
29/01/2026
10.55
 2,263,200 10.70 10.70 10.45 52,100 1,461,700 -14.8
28/01/2026
10.60
 3,377,800 10.70 10.70 10.45 198,100 1,265,300 -11.2
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

Chính sách bảo mật | Điều khoản sử dụng |