CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

6.77
0.09
(1.35%)
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
(2026-09-08) 		-0.55 -7.76% 25,308,000 438,800 -0.1
6.41
7.13
6.77
2 tháng
(2026-08-10) 		-1.39 -17.53% 62,482,800 -218,700 -5.1
6.41
7.95
6.77
3 tháng
(2026-07-10) 		-2.01 -23.51% 104,342,700 878,100 2.8
6.41
8.55
6.77
6 tháng
(2026-04-13) 		-3.46 -34.58% 187,587,600 -2,156,600 -27.5
6.41
10.14
6.77
12 tháng
(2025-10-13) 		-6.49 -49.81% 578,560,100 -11,961,500 -137.8
6.41
13.03
6.77
24 tháng
(2024-10-18) 		-4.06 -38.28% 1,331,814,900 -6,533,680 -99.5
6.41
13.46
6.77
36 tháng
(2023-10-24) 		-2.50 -27.68% 2,026,047,200 -10,160,148 -164.8
6.41
13.46
6.77
60 tháng
(2021-11-03) 		-10.53 -61.69% 3,400,339,700 -2,128,090 47.2
4.80
19
6.77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
6.45
 2,221,400 6.17 6.74 5.93 183,300 0 2.2
24/10/2022
6.32
 3,226,400 6.79 6.82 6.32 169,000 30,000 1.7
21/10/2022
6.79
 3,055,600 7.31 7.31 6.79 8,300 39,400 -0.4
20/10/2022
7.29
 1,719,300 7.42 7.60 7.29 25,000 16,700 0.1
19/10/2022
7.50
 2,000,400 7.68 7.70 7.47 3,300 38,200 -0.5
18/10/2022
7.65
 2,596,100 7.91 7.96 7.65 72,800 92,200 -0.3
17/10/2022
7.65
 2,451,800 7.42 7.68 7.34 17,500 22,200 -0.1
14/10/2022
7.39
 2,981,100 7.13 7.39 7.08 65,700 0 0.9
13/10/2022
6.92
 915,700 6.92 7.03 6.82 90,300 0 1.2
12/10/2022
6.82
 2,046,800 6.58 7.11 6.53 155,700 400 2.0
11/10/2022
6.79
 1,222,100 7.24 7.24 6.79 5,000 19,200 -0.2
10/10/2022
7.29
 1,874,100 6.82 7.31 6.82 205,700 20,100 2.6
07/10/2022
7.03
 6,058,500 7.26 7.26 7.03 105,100 1,300 1.4
06/10/2022
7.55
 3,488,400 8.20 8.20 7.55 14,500 101,370 -1.3
05/10/2022
8.09
 2,288,400 7.70 8.09 7.70 148,800 1,700 2.3
04/10/2022
7.60
 3,025,500 8.22 8.25 7.60 167,200 20,900 2.1
03/10/2022
8.09
 2,341,000 8.64 8.67 8.09 19,100 141,500 -1.9
30/09/2022
8.69
 2,524,900 8.38 8.69 7.96 127,700 50,000 1.3
29/09/2022
8.54
 4,671,400 9.37 9.58 8.54 21,900 10,100 0.2
28/09/2022
9.16
 1,816,300 9.53 9.73 9.06 20,400 6,400 0.2
27/09/2022
9.68
 2,177,600 9.99 10.10 9.53 64,700 30,500 0.6
26/09/2022
9.99
 2,995,200 10.46 10.46 9.99 130,600 44,575 1.7
23/09/2022
10.72
 1,789,100 11.04 11.14 10.72 12,400 17,000 -0.1
22/09/2022
11.06
 1,707,100 10.67 11.14 10.67 2,400 0 0.1
21/09/2022
10.83
 865,100 10.57 10.90 10.57 0 3,000 -0.1
20/09/2022
10.72
 712,900 10.67 10.77 10.31 1,400 10,000 -0.2
19/09/2022
10.51
 2,203,400 10.88 10.98 10.36 0 54,100 -1.1
16/09/2022
10.72
 1,666,000 11.04 11.14 10.72 500 43,800 -0.9
15/09/2022
11.11
 1,533,200 10.93 11.24 10.90 0 2,500 1.6
14/09/2022
10.85
 1,343,800 10.44 10.90 10.41 77,600 2,400 0.1
13/09/2022
10.88
 964,900 11.04 11.04 10.80 2,500 18,150 0.1
12/09/2022
11.01
 886,900 11.04 11.14 10.96 12,400 2,300 0.1
09/09/2022
10.90
 1,313,800 10.62 10.90 10.51 4,000 200 0.1
08/09/2022
10.57
 1,791,800 11.17 11.17 10.54 94,200 3,100 1.8
07/09/2022
10.93
 2,286,100 11.69 11.71 10.93 1,800 15,100 -0.3
06/09/2022
11.71
 1,248,400 11.69 11.82 11.66 0 9,100 -0.2
05/09/2022
11.69
 1,303,900 11.84 11.89 11.66 100 60,900 -1.4
31/08/2022
11.87
 1,545,200 11.66 11.92 11.53 0 2,800 -0.1
30/08/2022
11.79
 1,327,300 11.97 12.31 11.79 17,700 25,700 -0.2
29/08/2022
11.92
 2,967,600 11.74 11.92 11.32 76,000 1,200 1.7
26/08/2022
12.10
 3,092,900 12.31 12.47 11.97 21,100 3,000 0.4
25/08/2022
12.34
 1,953,300 12.60 12.65 12.28 4,100 1,100 0.1
24/08/2022
12.54
 1,544,700 12.73 12.73 12.44 0 104,000 -2.5
23/08/2022
12.65
 1,601,800 12.39 12.67 12.34 25,100 1,500 0.6
22/08/2022
12.49
 3,130,000 12.18 12.67 12.08 0 8,400 -0.2
19/08/2022
12.18
 2,471,800 12.00 12.41 12.00 18,300 100 0.4
18/08/2022
12.08
 2,152,800 12.08 12.15 11.82 93,800 0 2.2
17/08/2022
12.08
 3,437,300 12.44 12.70 12.05 4,000 44,200 -0.9
16/08/2022
12.44
 2,810,500 12.34 12.49 12.08 8,600 15,300 -0.2
15/08/2022
12.34
 2,421,100 12.08 12.60 12.08 100 49,400 -1.2
12/08/2022
11.95
 2,812,400 11.40 12.08 11.30 47,600 104,300 -1.3
11/08/2022
11.43
 3,380,600 11.89 11.95 11.37 2,600 137,400 -3.0
10/08/2022
11.50
 3,762,800 10.72 11.50 10.72 0 800 0.0
09/08/2022
10.77
 1,492,800 10.80 10.93 10.75 6,800 1,600 0.1
08/08/2022
10.77
 1,224,900 10.83 10.85 10.67 11,700 6,200 0.1
05/08/2022
10.75
 1,080,600 10.51 10.75 10.51 31,300 0 0.6
04/08/2022
10.64
 1,926,400 10.88 10.93 10.51 1,700 53,100 -1.1
03/08/2022
10.80
 1,578,300 10.67 11.09 10.59 29,300 19,000 0.2
02/08/2022
10.72
 2,150,000 10.83 10.90 10.62 3,600 14,400 -0.2
01/08/2022
10.77
 3,031,500 10.33 10.80 10.28 51,900 20,500 0.6
29/07/2022
10.28
 1,066,500 10.51 10.51 10.25 20,700 0 0.4
28/07/2022
10.31
 2,009,600 10.10 10.38 10.05 25,400 501,000 -9.4
27/07/2022
9.92
 660,300 9.84 9.99 9.68 4,800 0 0.1
26/07/2022
9.84
 1,370,400 10.36 10.36 9.81 9,000 454,600 -8.4
25/07/2022
10.20
 923,300 10.23 10.41 10.10 4,500 24,300 -0.4
22/07/2022
10.20
 987,500 10.28 10.38 10.18 4,800 6,100 0.4
21/07/2022
10.28
 1,347,800 10.41 10.62 10.28 4,700 13,300 -0.2
20/07/2022
10.31
 1,523,700 10.15 10.36 10.05 28,300 600 0.5
19/07/2022
9.97
 866,400 10.18 10.18 9.84 3,800 9,300 -0.1
18/07/2022
10.18
 679,100 10.23 10.33 10.05 31,400 700 0.6
15/07/2022
10.07
 1,261,100 10.18 10.36 10.07 11,100 11,400 0.0
14/07/2022
10.18
 1,383,700 9.71 10.20 9.63 23,900 100 0.5
13/07/2022
9.81
 942,700 10.02 10.07 9.81 6,500 0 0.1
12/07/2022
9.99
 1,424,900 9.37 9.99 9.37 18,300 39,000 -0.4
11/07/2022
9.37
 420,900 9.50 9.63 9.14 4,400 4,900 0.0
08/07/2022
9.53
 713,600 9.11 9.58 9.11 11,700 19,100 0.0
07/07/2022
9.08
 409,200 9.06 9.21 8.90 0 24,700 -0.4
06/07/2022
9.11
 524,900 9.16 9.42 9.01 900 14,800 -0.2
05/07/2022
9.29
 500,200 9.47 9.60 9.24 0 38,200 -0.7
04/07/2022
9.47
 333,700 9.73 9.73 9.47 5,000 28,400 -0.4
01/07/2022
9.47
 694,400 9.40 9.63 9.14 7,000 20,700 -0.2
30/06/2022
9.47
 764,100 10.02 10.15 9.47 300 39,400 -0.7
29/06/2022
10.05
 462,300 10.05 10.15 9.89 300 21,700 -0.4
28/06/2022
10.10
 706,700 9.99 10.25 9.89 300 16,000 -0.3
27/06/2022
9.99
 912,400 9.60 9.99 9.53 37,300 31,300 0.1
24/06/2022
9.55
 683,400 9.73 9.79 9.40 9,100 20,000 -0.2
23/06/2022
9.63
 567,800 9.37 9.63 9.32 4,800 6,100 0.0
22/06/2022
9.37
 833,200 9.21 9.47 9.06 7,700 72,100 -1.2
21/06/2022
9.14
 1,600,800 9.06 9.32 8.54 576,700 8,300 10.0
20/06/2022
9.11
 1,565,000 9.73 9.94 9.11 45,600 9,200 0.7
17/06/2022
9.79
 1,925,400 9.89 10.07 9.66 569,000 65,900 9.5
16/06/2022
10.36
 873,500 10.77 10.77 10.36 0 38,900 -0.8
15/06/2022
10.46
 1,381,400 10.46 10.64 9.94 22,200 12,400 0.2
14/06/2022
10.36
 1,309,200 9.94 10.77 9.94 148,800 20,300 2.6
13/06/2022
10.57
 2,033,000 10.83 11.14 10.57 8,600 62,600 -1.1
10/06/2022
11.35
 1,954,100 11.01 11.92 11.01 16,500 47,900 -0.7
09/06/2022
11.32
 1,474,500 11.40 11.43 11.19 1,400 8,600 -0.2
08/06/2022
11.19
 2,060,000 10.57 11.19 10.57 87,100 3,100 1.8
07/06/2022
10.46
 1,846,900 10.51 10.72 10.23 58,100 0 1.2
06/06/2022
10.72
 1,284,600 10.77 11.04 10.67 6,700 5,300 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc