CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

6.91
0.14
(2.07%)
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)
22/03/2021
16.07
 8,967,600 16.05 16.24 15.90 173,800 0 5.7
19/03/2021
16.02
 10,771,300 15.66 16.02 15.51 328,100 5,000 10.4
18/03/2021
15.66
 8,122,800 15.09 15.66 15.00 101,300 3,200 3.1
17/03/2021
15.05
 5,521,900 14.70 15.14 14.68 232,100 0 7.1
16/03/2021
14.68
 5,484,700 14.87 14.87 14.61 500 56,100 -1.7
15/03/2021
14.87
 9,956,300 15.14 15.17 14.65 0 131,900 -4.0
12/03/2021
15.14
 6,552,300 15.29 15.29 14.95 47,700 97,200 -1.5
11/03/2021
15.29
 6,079,600 15.24 15.29 15.02 120,500 40,700 2.5
10/03/2021
15.17
 8,712,300 14.63 15.19 14.51 290,800 49,000 7.4
09/03/2021
14.58
 8,000,900 14.43 14.75 14.16 208,000 0 6.2
08/03/2021
14.46
 6,501,400 14.48 14.68 14.29 43,700 142,000 -2.9
05/03/2021
14.31
 7,801,900 14.78 14.80 14.12 19,300 40,900 -0.7
04/03/2021
14.87
 9,525,000 15.46 15.58 14.36 124,900 21,800 3.3
03/03/2021
15.44
 8,736,300 15.27 15.44 14.95 176,000 7,600 5.2
02/03/2021
15.34
 7,574,800 15.78 15.78 15.12 149,300 146,000 0.1
01/03/2021
15.71
 6,928,900 15.41 15.78 15.19 189,700 16,300 5.5
26/02/2021
15.36
 10,058,300 14.09 15.36 14.04 300,800 46,100 7.6
25/02/2021
14.36
 10,515,500 14.51 14.51 13.94 60,400 56,000 0.1
24/02/2021
14.43
 10,007,100 14.53 14.73 14.14 26,300 75,900 -1.4
23/02/2021
14.58
 7,995,700 13.75 14.61 13.58 138,900 9,100 3.7
22/02/2021
13.72
 8,520,800 13.36 13.85 13.26 43,600 82,000 -1.0
19/02/2021
13.31
 8,056,100 12.45 13.31 12.23 36,300 27,900 0.2
18/02/2021
12.53
 4,682,400 12.45 12.72 12.23 4,600 71,900 -1.7
17/02/2021
12.45
 5,139,600 11.84 12.48 11.74 74,200 0 1.9
09/02/2021
11.82
 2,605,400 11.25 11.82 11.08 132,400 0 3.1
05/02/2021
12.01
 3,056,400 12.01 12.26 11.89 6,600 20,500 -0.3
04/02/2021
11.99
 4,546,100 11.57 12.28 11.50 2,700 99,600 -2.3
03/02/2021
11.50
 6,013,100 10.76 11.50 10.52 8,700 31,700 -0.5
02/02/2021
10.76
 1,121,500 9.79 10.84 9.79 79,600 8,800 1.5
01/02/2021
10.50
 3,125,800 10.86 11.16 10.50 71,700 15,100 1.2
29/01/2021
11.28
 2,678,900 10.50 11.38 10.50 49,800 42,000 0.1
28/01/2021
11.28
 142,400 11.28 11.28 11.28 200 0 0.0
27/01/2021
12.11
 1,564,800 12.53 12.97 12.11 28,100 29,200 0.0
26/01/2021
13.02
 1,601,200 13.41 13.41 12.62 12,400 27,900 -0.4
25/01/2021
13.11
 3,037,100 12.26 13.11 12.26 101,200 0 2.7
22/01/2021
12.26
 1,943,300 12.18 12.48 12.13 27,100 15,600 0.3
21/01/2021
12.18
 1,466,400 11.89 12.28 11.25 50,400 0 1.2
20/01/2021
11.89
 1,961,500 12.23 12.65 11.82 70,200 3,800 1.7
19/01/2021
12.70
 1,027,700 13.60 13.65 12.70 4,100 25,200 -0.6
18/01/2021
13.65
 1,842,700 13.46 13.75 12.97 19,200 200 0.5
15/01/2021
13.46
 2,058,800 12.87 13.50 12.72 36,800 0 1.0
14/01/2021
12.92
 1,189,000 12.97 13.09 12.72 43,400 1,700 1.1
13/01/2021
13.09
 1,725,100 13.11 13.11 12.87 22,800 6,100 0.4
12/01/2021
13.11
 1,153,500 12.72 13.16 12.70 2,000 20,900 -0.5
11/01/2021
13.19
 1,373,400 13.80 13.80 13.19 46,700 90,100 -1.2
08/01/2021
13.19
 2,591,100 12.33 13.19 12.13 37,500 3,500 0.9
07/01/2021
12.33
 1,986,000 12.26 12.48 11.91 15,700 10,900 0.1
06/01/2021
12.33
 1,484,600 12.48 12.48 12.09 32,000 24,100 0.2
05/01/2021
12.48
 1,389,500 12.48 12.55 12.18 300 54,600 -1.4
04/01/2021
12.50
 1,832,800 11.99 12.72 11.84 10,700 41,600 -0.8
31/12/2020
11.99
 1,275,210 11.79 12.04 11.57 33,950 2,660 0.8
30/12/2020
11.79
 1,190,550 11.79 12.21 11.50 14,160 36,800 -0.5
29/12/2020
11.89
 2,498,480 11.25 12.09 11.01 49,480 24,590 0.6
28/12/2020
11.30
 1,944,730 11.74 11.74 11.18 290 23,580 -0.5
25/12/2020
11.55
 1,661,890 11.50 11.99 10.96 80,900 30,160 1.2
24/12/2020
11.50
 1,375,420 11.84 11.96 10.86 15,410 45,110 -0.7
23/12/2020
11.67
 1,648,860 11.50 11.67 10.96 1,120 95,040 -2.2
22/12/2020
10.91
 1,174,500 10.42 10.91 10.03 21,370 500 0.5
21/12/2020
10.20
 1,948,120 9.39 10.20 9.39 2,700 27,010 -0.5
18/12/2020
9.54
 3,895,560 9.30 9.69 8.81 60 21,920 -0.4
17/12/2020
9.08
 6,027,270 9.08 9.08 8.56 15,540 31,830 -0.3
16/12/2020
8.49
 527,060 8.49 8.49 8.49 0 0 0
15/12/2020
7.95
 715,910 7.95 7.95 7.95 0 60,000 -1.0
14/12/2020
7.44
 1,580,270 7.09 7.44 7.09 18,690 0 0.3
11/12/2020
6.97
 869,390 6.90 7.00 6.80 43,350 0 0.6
10/12/2020
6.90
 1,884,290 7.12 7.14 6.90 10 29,600 -0.4
09/12/2020
7.07
 1,315,680 7.12 7.19 7.07 3,290 0 0.0
08/12/2020
7.14
 1,701,320 7.14 7.22 7.07 1,120 23,010 -0.3
07/12/2020
7.14
 1,054,480 7.14 7.29 7.00 25,140 40,350 -0.2
04/12/2020
7.05
 840,710 7.09 7.09 6.95 1,380 40,000 -0.6
03/12/2020
7.07
 1,985,760 6.85 7.09 6.80 14,530 60 0.2
02/12/2020
6.85
 1,164,710 6.92 6.92 6.80 40,570 23,520 0.2
01/12/2020
6.85
 1,808,700 6.61 6.92 6.61 48,560 0 0.7
30/11/2020
6.73
 1,990,490 6.65 6.78 6.61 24,970 0 0.3
27/11/2020
6.63
 819,840 6.58 6.63 6.53 19,560 0 0.3
26/11/2020
6.58
 715,510 6.58 6.65 6.46 0 9,510 -0.1
24/11/2020
6.65
 1,890,800 6.36 6.68 6.36 31,600 0 0.4
23/11/2020
6.36
 1,006,740 6.36 6.46 6.29 26,310 0 0.3
20/11/2020
6.46
 568,090 6.46 6.51 6.31 17,570 3,930 0.2
19/11/2020: Cổ tức tiền mặt tỉ lệ: 5%
19/11/2020
6.48
 710,850 6.46 6.58 6.46 0 1,540 0.0
18/11/2020
6.51
 1,914,740 6.55 6.65 6.51 400 11,840 -0.2
17/11/2020
6.51
 1,281,250 6.37 6.51 6.27 13,210 0 0.2
16/11/2020
6.25
 520,810 6.37 6.44 6.22 10 90 0.0
13/11/2020
6.32
 1,188,530 6.18 6.32 6.13 7,080 0 0.1
12/11/2020
6.18
 521,310 6.08 6.25 6.08 0 0 0
11/11/2020
6.13
 496,020 6.11 6.20 6.06 1,570 0 0.0
10/11/2020
6.11
 713,110 6.27 6.27 6.08 0 3,510 0.0
09/11/2020
6.22
 1,232,720 5.97 6.25 5.89 1,180 0 0.0
06/11/2020
5.92
 241,800 5.94 5.99 5.85 0 0 0
05/11/2020
5.94
 790,690 5.97 6.01 5.94 7,210 0 0.1
04/11/2020
5.75
 524,040 5.78 5.82 5.71 7,850 2,350 0.1
03/11/2020
5.73
 160,890 5.75 5.85 5.73 0 8,670 -0.1
02/11/2020
5.75
 153,920 5.61 5.80 5.56 0 4,520 -0.1
30/10/2020
5.61
 253,000 5.61 5.61 5.49 0 7,310 -0.1
29/10/2020
5.49
 190,250 5.33 5.56 5.33 2,720 0 0.0
28/10/2020
5.42
 401,540 5.66 5.80 5.42 0 24,740 -0.3
27/10/2020
5.78
 223,390 5.78 5.82 5.75 0 23,520 -0.3
26/10/2020
5.80
 386,650 5.99 6.04 5.80 0 26,160 -0.3
23/10/2020
5.89
 401,320 5.85 6.04 5.82 80 10,010 -0.1
22/10/2020
5.85
 177,690 5.75 5.85 5.75 0 7,420 -0.1

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