CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

7.14
0.37
(5.47%)
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)
02/06/2020
5.41
 225,160 5.59 5.59 5.41 1,170 13,070 -0.1
01/06/2020
5.45
 225,860 5.50 5.54 5.43 6,430 0 0.1
29/05/2020
5.41
 185,440 5.54 5.54 5.38 10 17,880 -0.2
28/05/2020
5.54
 100,090 5.54 5.59 5.45 10 0 0.0
27/05/2020
5.54
 358,090 5.72 5.74 5.54 40 19,920 -0.2
26/05/2020
5.68
 379,650 5.77 5.77 5.56 640 4,410 0.0
25/05/2020
5.63
 241,990 5.36 5.65 5.36 3,950 0 0.0
22/05/2020
5.41
 143,920 5.41 5.45 5.34 50 2,880 0.0
21/05/2020
5.41
 345,440 5.45 5.52 5.36 40 120 0.0
20/05/2020
5.41
 197,600 5.47 5.50 5.41 0 0 0
19/05/2020
5.50
 256,990 5.59 5.59 5.43 30 15,600 -0.2
18/05/2020
5.45
 259,340 5.41 5.50 5.38 30 3,640 0.0
15/05/2020
5.54
 232,990 5.63 5.68 5.43 30 17,460 -0.2
14/05/2020
5.63
 416,620 5.65 5.81 5.59 1,000 3,670 0.0
13/05/2020
5.63
 853,720 5.25 5.63 5.22 650 3,990 0.0
12/05/2020
5.27
 238,090 5.31 5.34 5.25 12,180 0 0.1
11/05/2020
5.29
 296,670 5.29 5.31 5.18 1,740 0 0.0
08/05/2020
5.22
 278,110 5.13 5.27 5.13 2,280 0 0.0
07/05/2020
5.20
 229,870 5.29 5.31 5.16 110 7,380 -0.1
06/05/2020
5.29
 292,380 5.18 5.29 5.13 200 2,000 0.0
05/05/2020
5.13
 276,050 4.89 5.13 4.89 2,860 0 0.0
04/05/2020
4.93
 268,770 4.95 5.09 4.91 0 1,570 0.0
29/04/2020
5.09
 238,270 5.09 5.22 5.07 800 11,260 -0.1
28/04/2020
5.16
 452,640 5.09 5.31 4.82 0 14,200 -0.2
27/04/2020
4.98
 623,160 4.64 4.98 4.64 1,840 7,240 -0.1
24/04/2020
4.66
 124,540 4.59 4.68 4.55 1,660 1,520 0.0
23/04/2020
4.62
 209,980 4.64 4.68 4.50 0 4,870 -0.1
22/04/2020
4.59
 241,970 4.44 4.64 4.41 12,850 6,490 0.1
21/04/2020
4.50
 389,050 4.68 4.73 4.47 4,320 3,050 0.0
20/04/2020
4.80
 360,880 4.91 4.95 4.68 1,000 21,720 -0.2
17/04/2020
4.71
 428,810 4.42 4.71 4.42 0 200 0.0
16/04/2020
4.41
 239,270 4.32 4.46 4.32 3,610 630 0.0
15/04/2020
4.41
 358,560 4.13 4.41 4.13 6,010 100 0.1
14/04/2020
4.13
 109,460 4.23 4.23 4.12 4,850 28,180 -0.2
13/04/2020
4.18
 99,210 4.23 4.23 4.15 7,900 1,500 0.1
10/04/2020
4.14
 226,360 4.26 4.26 4.10 11,390 1,660 0.1
09/04/2020
4.19
 247,500 4.30 4.30 4.13 30,820 0 0.3
08/04/2020
4.13
 118,820 4.14 4.14 4.05 28,740 0 0.3
07/04/2020
4.11
 177,620 4.28 4.28 4.05 40 6,510 -0.1
06/04/2020
4.11
 410,240 3.92 4.11 3.91 7,080 0 0.1
03/04/2020
3.84
 197,370 3.74 3.86 3.74 16,420 500 0.1
01/04/2020
3.69
 138,250 3.69 3.73 3.62 13,880 0 0.1
31/03/2020
3.62
 125,620 3.81 3.81 3.56 26,860 11,710 0.1
30/03/2020
3.69
 403,510 3.78 3.78 3.69 2,830 280 0.0
27/03/2020
3.96
 155,780 4.10 4.10 3.94 5,150 2,710 0.0
26/03/2020
4.10
 75,340 4.19 4.27 4.07 6,420 0 0.1
25/03/2020
4.21
 140,410 4.16 4.23 4.12 6,760 1,100 0.1
24/03/2020
4.07
 318,570 3.81 4.07 3.78 14,230 1,710 0.1
23/03/2020
4.07
 160,330 4.24 4.35 4.07 150 1,010 0.0
20/03/2020
4.37
 64,250 4.37 4.41 4.35 3,160 0 0.0
19/03/2020
4.40
 277,240 4.46 4.46 4.37 5,000 12,260 -0.1
18/03/2020
4.50
 136,870 4.55 4.59 4.48 5,000 12,260 -0.1
17/03/2020
4.50
 332,550 4.50 4.50 4.32 0 10,800 -0.1
16/03/2020
4.46
 318,270 4.48 4.55 4.46 30,000 2,120 0.3
13/03/2020
4.48
 345,960 4.46 4.50 4.46 7,690 21,110 -0.1
12/03/2020
4.80
 61,520 4.80 4.82 4.80 0 5,000 -0.1
11/03/2020
5.13
 164,080 5.54 5.54 5.13 460 6,570 -0.1
10/03/2020
5.52
 363,400 5.31 5.52 5.27 2,060 17,470 -0.2
09/03/2020
5.54
 249,450 5.54 5.72 5.54 0 8,200 -0.1
06/03/2020
5.95
 49,510 5.97 5.99 5.88 0 10,010 -0.1
05/03/2020
5.97
 238,260 5.95 6.06 5.95 0 100 0.0
04/03/2020
5.95
 23,360 5.99 5.99 5.86 0 1,200 0.0
03/03/2020
5.97
 86,710 5.99 5.99 5.86 0 1,610 0.0
02/03/2020
5.88
 49,680 5.86 5.95 5.83 0 2,360 0.0
28/02/2020
5.86
 176,890 5.97 5.97 5.79 0 8,880 -0.1
27/02/2020
5.99
 49,330 5.99 6.08 5.88 0 5,370 -0.1
26/02/2020
5.88
 74,410 5.99 5.99 5.83 10 410 0.0
25/02/2020
5.99
 307,320 5.77 5.99 5.74 5,000 0 0.1
24/02/2020
5.99
 307,900 6.31 6.31 5.92 500 9,070 -0.1
21/02/2020
6.31
 145,140 6.58 6.58 6.31 10 4,860 -0.1
20/02/2020
6.44
 438,160 6.24 6.49 6.22 0 1,230 0.0
19/02/2020
6.19
 59,320 6.15 6.24 6.15 0 4,430 -0.1
18/02/2020
6.19
 65,220 6.10 6.28 6.10 1,000 3,230 0.0
17/02/2020
6.19
 56,600 6.28 6.28 6.13 0 620 0.0
14/02/2020
6.19
 100,830 6.22 6.24 6.15 0 0 0
13/02/2020
6.24
 51,240 6.24 6.26 6.22 680 0 0.0
12/02/2020
6.24
 129,090 6.17 6.24 6.10 0 200 0.0
11/02/2020
6.08
 256,380 6.01 6.08 6.01 0 74,120 -1.0
10/02/2020
6.04
 88,490 6.01 6.13 6.01 1,270 20,900 -0.3
07/02/2020
6.08
 75,610 6.13 6.17 5.99 10 0 0.0
06/02/2020
6.13
 189,030 5.95 6.17 5.95 18,970 0 0.3
05/02/2020
5.99
 88,780 5.99 5.99 5.86 1,350 18,850 -0.2
04/02/2020
5.99
 142,510 6.08 6.08 5.86 0 8,590 -0.1
03/02/2020
6.08
 266,220 6.08 6.08 5.74 0 3,600 0.0
31/01/2020
6.17
 482,530 6.31 6.31 6.10 0 43,050 -0.6
30/01/2020
6.31
 210,030 6.35 6.42 6.31 17,260 25,910 -0.1
22/01/2020
6.42
 97,810 6.37 6.49 6.31 13,060 0 0.2
21/01/2020
6.37
 923,380 6.42 6.44 6.13 7,000 230 0.1
20/01/2020
6.35
 1,291,770 6.67 6.67 6.31 0 248,510 -3.5
17/01/2020
6.73
 242,980 6.89 6.91 6.71 600 1,730 0.0
16/01/2020
6.89
 332,660 6.89 6.91 6.82 13,060 6,900 0.1
15/01/2020
6.89
 451,710 6.85 6.96 6.80 22,620 0 0.3
14/01/2020
6.80
 406,910 6.82 6.82 6.76 0 0 0
13/01/2020
6.80
 619,030 6.76 6.80 6.60 29,390 2,130 0.4
10/01/2020
6.76
 670,510 6.69 6.82 6.69 15,810 5,000 0.2
09/01/2020
6.69
 555,590 6.67 6.76 6.64 26,500 10,000 0.2
08/01/2020
6.67
 2,402,740 7.14 7.14 6.67 13,490 6,360 0.1
07/01/2020
7.16
 560,640 7.21 7.30 7.16 23,190 124,640 -1.6
06/01/2020
7.18
 503,090 7.25 7.34 7.14 12,980 14,840 0.0
03/01/2020
7.25
 626,950 7.43 7.54 7.21 7,450 83,060 -1.2

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