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)
03/06/2022
10.85
 1,748,400 11.43 11.56 10.83 12,200 83,400 -1.5
02/06/2022
11.27
 2,989,600 10.80 11.43 10.80 8,200 74,100 -1.4
01/06/2022
10.80
 2,903,200 10.38 10.90 10.31 2,100 30,400 -0.6
31/05/2022
10.36
 2,219,700 9.99 10.51 9.84 3,100 7,900 -0.1
30/05/2022
10.02
 1,755,300 9.79 10.05 9.73 9,000 16,600 -0.1
27/05/2022
9.79
 1,455,900 9.73 9.89 9.63 2,500 16,600 -0.3
26/05/2022
9.58
 1,568,600 9.55 9.73 9.47 5,000 44,300 -0.7
25/05/2022
9.45
 1,390,000 9.11 9.47 9.06 53,300 23,600 0.5
24/05/2022
9.06
 833,300 9.08 9.29 8.77 4,500 37,800 -0.6
23/05/2022
9.08
 1,295,300 9.27 9.47 8.93 4,500 47,900 -0.8
20/05/2022
9.16
 1,054,200 8.93 9.32 8.93 7,900 100 0.1
19/05/2022
9.03
 893,800 8.82 9.11 8.74 3,200 8,700 -0.1
18/05/2022
9.11
 1,442,800 9.01 9.27 8.98 20,100 14,800 0.1
17/05/2022
8.90
 1,315,900 8.41 8.90 8.12 109,500 0 1.9
16/05/2022
8.33
 892,400 8.46 8.77 8.25 76,100 34,200 0.7
13/05/2022
8.41
 3,046,000 8.59 9.01 8.41 52,300 100 0.9
12/05/2022
9.03
 1,721,000 9.71 9.76 9.03 5,100 32,400 -0.5
11/05/2022
9.71
 600,100 9.94 9.94 9.63 11,700 19,100 -0.1
10/05/2022
9.63
 1,558,600 9.34 9.92 9.27 86,600 0 1.6
09/05/2022
9.94
 2,417,600 10.77 10.77 9.94 9,800 44,700 -0.7
06/05/2022
10.67
 721,900 10.72 11.04 10.67 16,700 23,900 -0.1
05/05/2022
11.19
 1,033,900 11.48 11.50 10.93 4,700 146,900 -3.0
04/05/2022
11.24
 705,300 11.14 11.35 10.98 8,000 45,100 -0.8
29/04/2022
11.24
 1,357,500 10.83 11.30 10.77 15,200 0 0.3
28/04/2022
10.98
 975,400 10.98 11.37 10.98 21,000 134,900 -2.4
27/04/2022
10.96
 984,500 10.67 11.09 10.57 21,100 34,700 -0.3
26/04/2022
10.72
 1,478,500 10.41 10.72 9.99 133,200 4,500 2.6
25/04/2022
10.62
 1,469,700 11.53 11.53 10.62 14,600 32,900 -0.4
22/04/2022
11.40
 1,083,000 11.61 11.87 11.11 11,100 300 0.2
21/04/2022
11.32
 4,201,100 11.19 11.97 10.83 1,291,200 115,200 25.4
20/04/2022
11.63
 2,627,400 12.39 12.47 11.63 51,300 4,300 1.1
19/04/2022
12.49
 1,917,400 12.96 13.17 12.49 740,100 2,200 18.3
18/04/2022
12.96
 3,911,900 13.92 13.92 12.96 16,500 134,700 -3.1
15/04/2022
13.92
 1,323,100 14.05 14.29 13.90 7,400 5,900 0.0
14/04/2022
14.11
 645,300 14.37 14.37 14.03 21,300 4,000 0.5
13/04/2022
14.26
 1,757,900 13.82 14.26 13.53 10,000 500 0.3
12/04/2022
13.77
 1,905,300 14.37 14.47 13.77 20,100 79,100 -1.6
08/04/2022
14.16
 2,364,500 14.83 14.99 14.16 17,100 0 0.5
07/04/2022
14.83
 1,558,600 15.02 15.04 14.83 11,600 67,500 -1.6
06/04/2022
14.94
 1,914,700 14.89 15.07 14.83 9,000 40,100 -0.9
05/04/2022
15.07
 1,414,800 15.25 15.25 15.07 32,800 146,900 -3.3
04/04/2022
15.12
 1,675,100 15.02 15.30 15.02 2,500 34,100 -0.9
01/04/2022
15.02
 1,422,100 14.83 15.17 14.78 3,500 0 0.1
31/03/2022
14.89
 1,423,800 14.89 15.17 14.89 7,300 72,100 -1.9
30/03/2022
14.99
 2,524,000 15.17 15.43 14.97 24,500 42,000 -0.5
29/03/2022
15.43
 2,213,500 15.41 15.62 15.30 4,800 73,300 -2.0
28/03/2022
15.41
 3,171,600 15.36 15.59 14.99 3,800 131,900 -3.7
25/03/2022
15.46
 2,523,600 15.82 15.90 15.46 200 21,200 -0.6
24/03/2022
15.67
 5,574,800 15.15 15.75 14.99 101,400 46,100 1.6
23/03/2022
15.10
 1,764,400 15.20 15.25 15.07 132,800 5,400 3.7
22/03/2022
15.17
 1,915,400 15.28 15.49 15.17 0 11,800 -0.3
21/03/2022
15.20
 2,107,900 15.12 15.23 14.99 19,700 53,100 -1.0
18/03/2022
14.94
 1,279,500 14.89 15.02 14.86 38,500 200 1.1
17/03/2022
14.86
 1,182,200 14.91 15.10 14.83 4,100 69,300 -1.9
16/03/2022
14.83
 1,047,600 15.04 15.04 14.81 3,400 0 0.1
15/03/2022
14.86
 1,472,200 14.63 14.97 14.52 31,700 39,400 -0.2
14/03/2022
14.57
 2,084,900 15.04 15.07 14.57 15,200 173,600 -4.5
11/03/2022
15.10
 1,590,000 15.04 15.30 14.89 4,100 44,300 -1.2
10/03/2022
15.10
 1,672,600 15.20 15.41 14.73 36,000 250,900 -6.2
09/03/2022
15.10
 2,856,400 15.10 15.30 14.68 8,900 31,800 -0.6
08/03/2022
15.15
 1,929,100 15.46 15.67 15.15 14,400 50,200 -1.1
07/03/2022
15.62
 2,672,600 15.62 16.08 15.46 57,700 119,300 -1.9
04/03/2022
15.62
 5,385,000 15.07 15.90 15.07 67,500 34,700 1.0
03/03/2022
15.04
 2,158,800 15.04 15.20 14.89 4,000 144,700 -4.0
02/03/2022
14.97
 2,273,900 15.07 15.20 14.97 21,000 128,500 -3.1
01/03/2022
15.07
 2,494,000 14.94 15.20 14.86 89,200 0 2.6
28/02/2022
14.91
 1,802,200 14.99 15.10 14.81 4,000 5,500 0.0
25/02/2022
14.99
 1,326,100 15.10 15.20 14.99 15,100 900 0.4
24/02/2022
14.91
 3,331,400 15.07 15.41 14.37 553,000 161,800 11.3
23/02/2022
15.10
 2,128,400 15.10 15.41 14.99 185,200 0 5.4
22/02/2022
15.02
 2,864,000 15.30 15.46 14.57 1,800 54,200 -1.5
21/02/2022
15.51
 2,885,200 15.30 15.82 15.20 42,300 21,400 0.6
18/02/2022
15.33
 2,087,700 15.15 15.46 15.10 44,800 49,300 -0.1
17/02/2022
15.36
 1,188,800 15.51 15.51 15.30 18,600 0 0.6
16/02/2022
15.51
 1,948,500 15.30 15.67 15.20 21,000 7,300 0.4
15/02/2022
15.17
 1,063,600 15.17 15.36 14.99 0 45,400 -1.3
14/02/2022
15.15
 2,217,200 15.04 15.46 14.89 3,700 0 0.1
11/02/2022
15.07
 1,461,900 14.97 15.28 14.91 5,800 9,800 -0.1
10/02/2022
14.91
 1,760,800 15.30 15.30 14.83 11,900 205,900 -5.6
09/02/2022
15.20
 1,960,300 14.73 15.36 14.73 386,300 0 11.2
08/02/2022
14.99
 1,501,000 14.86 15.07 14.73 26,900 19,800 0.2
07/02/2022
14.83
 1,310,000 14.63 14.99 14.47 398,500 46,800 10.0
28/01/2022
14.31
 1,817,500 14.05 14.31 13.95 494,000 72,400 11.4
27/01/2022
14.08
 1,644,200 14.42 14.52 13.98 10,000 79,300 -1.9
26/01/2022
14.42
 1,699,400 14.65 14.68 14.31 500,000 200 13.1
25/01/2022
14.50
 1,654,300 13.90 14.57 13.90 84,900 800 2.3
24/01/2022
14.00
 3,025,400 15.10 15.10 14.00 27,700 61,400 -1.0
21/01/2022
15.04
 2,505,800 15.36 15.51 14.94 5,700 274,200 -7.8
20/01/2022
15.43
 2,020,700 15.10 15.62 14.89 15,700 28,000 -0.4
19/01/2022
14.68
 2,138,600 14.57 14.86 14.21 508,000 10,500 14.0
18/01/2022
14.08
 4,256,900 14.31 14.73 14.05 1,088,300 100 30.0
17/01/2022
14.73
 6,454,100 16.01 16.24 14.73 668,400 46,400 18.9
14/01/2022
15.82
 3,429,200 15.51 16.42 15.51 19,200 69,300 -1.5
13/01/2022
16.29
 5,250,800 16.68 17.13 16.29 526,700 11,800 16.6
12/01/2022
16.66
 5,957,600 17.33 17.57 16.34 21,900 147,200 -3.9
11/01/2022
17.57
 6,616,100 17.39 18.06 16.92 449,300 71,000 12.4
10/01/2022
17.44
 11,140,000 17.02 18.14 16.81 273,900 39,500 8.0
07/01/2022
17.07
 5,055,000 17.31 17.46 17.07 504,100 37,200 15.4
06/01/2022
17.31
 6,228,400 17.13 17.59 16.89 205,700 61,400 4.7
05/01/2022
17.10
 7,439,700 16.79 17.31 16.68 0 20,500 -0.7

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