CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

6.88
0.11
(1.62%)
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)
12/08/2021
14.26
 11,159,500 13.79 14.55 13.64 35,000 0 1.0
11/08/2021
13.82
 8,555,000 14.16 14.50 13.82 9,400 0 0.3
10/08/2021
14.26
 6,744,600 14.37 14.57 14.05 700 37,500 -1.0
09/08/2021
14.31
 6,576,800 13.79 14.37 13.64 11,800 0 0.3
06/08/2021
13.79
 8,593,700 13.61 14.16 13.43 286,400 0 7.7
05/08/2021
13.59
 5,041,900 13.38 13.61 13.17 26,600 200 0.7
04/08/2021
13.40
 10,479,100 13.09 13.56 13.09 31,900 100 0.8
03/08/2021
13.01
 5,189,800 12.99 13.04 12.80 27,000 1,800 0.6
02/08/2021
12.96
 5,889,800 13.07 13.22 12.91 69,500 130,000 -1.5
30/07/2021
13.12
 9,655,500 12.70 13.22 12.60 2,000 0 0.0
29/07/2021
12.75
 5,282,900 12.88 12.88 12.65 22,000 3,600 0.4
28/07/2021
12.80
 6,451,000 12.70 13.07 12.70 100 21,200 -0.5
27/07/2021
12.86
 6,694,400 12.99 13.25 12.70 89,300 25,700 1.6
26/07/2021
12.91
 6,258,200 12.34 12.99 12.08 4,200 3,000 0.0
23/07/2021
12.47
 7,993,300 12.60 12.96 12.44 23,900 69,700 -1.1
22/07/2021
12.47
 7,835,600 11.82 12.47 11.74 26,700 20,500 0.2
21/07/2021
11.66
 3,102,000 11.92 12.23 11.56 2,600 120,100 -2.7
20/07/2021
11.87
 2,753,400 11.56 11.92 10.96 77,000 39,400 0.8
19/07/2021
11.56
 5,619,600 11.87 12.08 11.56 198,200 148,600 1.1
16/07/2021
12.41
 5,425,900 12.36 12.94 12.34 27,000 568,500 -13.1
15/07/2021
12.23
 4,235,700 11.24 12.23 11.24 134,700 0 3.1
14/07/2021: Cổ tức tiền mặt tỉ lệ: 15%
14/07/2021
11.45
 5,340,600 12.36 12.36 11.43 118,100 86,800 0.7
13/07/2021
12.23
 4,714,900 12.23 12.43 11.50 105,400 31,400 1.8
12/07/2021
12.18
 5,589,800 12.82 13.06 12.18 239,200 6,700 5.9
09/07/2021
13.09
 6,007,200 13.99 14.19 13.09 15,700 137,800 -3.5
08/07/2021
14.04
 4,120,900 14.04 14.43 13.92 5,700 31,000 -0.6
07/07/2021
13.94
 3,543,800 13.97 14.04 13.21 406,400 400 11.4
06/07/2021
13.94
 8,443,900 15.02 15.29 13.94 153,900 25,600 3.9
05/07/2021
15.22
 8,116,700 15.98 16.00 14.90 74,500 193,500 -3.9
02/07/2021
15.98
 10,222,800 16.02 16.24 15.46 44,500 158,300 -3.7
01/07/2021
16.02
 5,320,900 16.24 16.34 15.85 15,100 28,100 -0.4
30/06/2021
16.24
 7,310,800 16.91 16.91 16.07 14,500 140,100 -4.2
29/06/2021
17.10
 10,336,500 17.20 17.37 16.83 114,900 22,000 3.3
28/06/2021
17.08
 10,195,300 15.98 17.08 15.66 100,200 7,900 3.1
25/06/2021
15.98
 7,442,400 15.73 16.07 15.58 10,600 6,500 0.1
24/06/2021
15.68
 11,672,400 16.81 17.37 15.63 19,400 47,800 -0.9
23/06/2021
16.81
 8,436,500 16.51 17.15 16.15 32,600 12,900 0.7
22/06/2021
16.49
 5,128,800 16.98 17.03 16.49 600 50,400 -1.7
21/06/2021
16.95
 7,073,700 16.59 17.32 16.59 304,800 87,900 7.6
18/06/2021
16.61
 9,857,400 15.71 16.68 15.68 900 17,700 -0.6
17/06/2021
15.61
 4,457,900 15.71 15.85 15.41 0 107,300 -3.4
16/06/2021
15.90
 5,587,600 16.20 16.37 15.83 7,100 329,800 -10.6
15/06/2021
16.15
 7,367,800 15.83 16.42 15.41 100 92,900 -3.0
14/06/2021
15.80
 5,171,400 15.78 16.05 15.66 4,900 0 0.2
11/06/2021
15.76
 8,308,300 15.22 16.00 15.14 27,300 13,800 0.4
10/06/2021
15.17
 5,720,800 15.31 15.63 15.12 18,000 127,100 -3.4
09/06/2021
15.39
 6,907,800 15.29 15.68 14.63 307,800 7,000 9.4
08/06/2021
15.24
 7,460,500 15.80 16.20 15.05 5,900 60,400 -1.8
07/06/2021
16.12
 7,286,100 16.78 16.78 15.61 16,600 0 0.6
04/06/2021
16.78
 11,691,300 16.29 16.86 16.15 372,100 6,000 12.3
03/06/2021
16.05
 18,683,000 15.02 16.05 14.92 0 223,700 -7.1
02/06/2021
15.02
 6,707,500 14.68 15.14 14.09 59,900 37,000 0.7
01/06/2021
15.14
 8,780,600 15.02 15.56 15.00 96,200 7,000 2.8
31/05/2021
15.02
 7,452,000 14.90 15.02 14.43 27,300 1,100 0.8
28/05/2021
14.90
 10,590,500 14.48 14.97 14.29 85,700 24,000 1.9
27/05/2021
14.29
 10,782,800 13.92 14.58 13.65 10,500 7,200 0.1
26/05/2021
14.02
 7,920,300 13.70 14.16 13.53 10,500 60,500 -1.4
25/05/2021
13.87
 6,787,100 14.04 14.16 13.72 100 1,000 0.0
24/05/2021
13.87
 9,497,300 12.97 13.87 12.97 38,300 2,600 1.0
21/05/2021
12.97
 3,004,800 12.62 13.21 12.53 4,200 21,000 -0.4
20/05/2021
12.77
 2,553,500 12.97 13.09 12.72 0 6,600 -0.2
19/05/2021
13.21
 2,525,300 13.41 13.46 12.99 200 10,000 -0.3
18/05/2021
13.41
 5,733,900 13.36 13.53 13.21 5,100 0 0.1
17/05/2021
13.31
 5,220,600 12.97 13.31 12.79 0 35,300 -0.9
14/05/2021
12.97
 1,830,900 13.26 13.31 12.89 8,900 0 0.2
13/05/2021
13.19
 3,444,000 12.97 13.31 12.77 1,000 9,200 -0.2
12/05/2021
12.92
 1,537,700 12.62 12.97 12.62 35,300 100 0.9
11/05/2021
12.57
 2,909,400 12.77 13.36 12.53 8,300 1,500 0.2
10/05/2021
12.82
 1,517,200 12.87 13.14 12.77 0 4,000 -0.1
07/05/2021
13.11
 1,563,800 13.36 13.68 13.04 19,300 0 0.5
06/05/2021
13.41
 4,326,300 12.84 13.70 12.72 48,000 200 1.3
05/05/2021
12.84
 1,511,000 12.55 13.11 12.55 3,300 0 0.1
04/05/2021
12.55
 993,000 12.89 12.89 12.48 0 0 0
29/04/2021
12.89
 1,304,900 12.92 12.92 12.62 0 10,900 -0.3
28/04/2021
12.87
 1,425,000 12.57 13.02 12.33 0 31,800 -0.8
27/04/2021
12.57
 964,200 12.57 12.62 12.26 8,500 3,900 0.1
26/04/2021
12.57
 1,132,700 12.92 13.02 12.57 0 7,500 -0.2
23/04/2021
12.92
 1,336,600 12.23 12.92 12.13 40,600 600 1.0
22/04/2021
12.48
 1,232,900 12.82 13.02 12.48 100 0 0.0
20/04/2021
12.84
 3,231,700 13.06 13.21 12.72 12,200 9,600 0.1
19/04/2021
12.77
 1,995,700 13.06 13.06 12.67 700 18,500 -0.5
16/04/2021
12.82
 2,221,400 12.99 13.14 12.48 0 1,700 0.0
15/04/2021
13.09
 4,623,800 13.50 13.50 12.99 1,000 0 0.0
14/04/2021
13.53
 4,766,300 13.50 13.53 13.14 11,300 1,000 0.3
13/04/2021
13.50
 4,908,500 14.04 14.04 13.26 8,700 9,700 0.0
12/04/2021
14.04
 6,177,600 14.29 14.41 13.85 2,000 69,000 -2.0
09/04/2021
14.29
 4,213,400 14.24 14.41 14.12 0 76,600 -2.2
08/04/2021
14.24
 3,836,600 14.24 14.29 14.09 0 204,600 -5.9
07/04/2021
14.24
 6,546,900 13.55 14.41 13.43 26,900 139,500 -3.2
06/04/2021
13.70
 2,708,300 13.26 13.70 13.09 5,300 60,400 -1.5
05/04/2021
13.48
 2,508,800 13.70 13.77 13.38 29,200 180,100 -4.2
02/04/2021
13.77
 2,672,300 13.94 13.94 13.55 151,800 349,000 -5.6
01/04/2021
13.68
 2,265,800 13.43 13.70 13.26 24,500 243,400 -6.0
31/03/2021
13.43
 2,249,200 12.82 13.60 12.62 2,200 39,800 -1.0
30/03/2021
12.87
 4,289,900 13.16 13.16 12.72 11,800 56,500 -1.2
29/03/2021
13.21
 12,080,000 13.53 13.85 12.84 28,800 277,800 -6.8
26/03/2021
13.63
 8,254,800 13.97 13.99 13.19 3,000 141,400 -3.9
25/03/2021
14.16
 9,848,000 14.14 14.31 13.43 3,000 72,000 -2.0
24/03/2021
14.14
 10,431,300 14.97 14.97 14.14 100 289,900 -8.6
23/03/2021
15.19
 13,457,300 16.02 16.02 15.00 11,600 167,900 -4.8

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