CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

7.15
0.38
(5.61%)
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)
02/01/2020
7.43
 669,180 7.21 7.48 7.21 34,830 2,170 0.5
31/12/2019
7.21
 576,600 7.09 7.34 7.05 13,950 6,000 0.1
30/12/2019
7.12
 1,348,520 7.30 7.59 7.05 33,720 6,500 0.5
27/12/2019
7.36
 717,070 7.30 7.54 7.21 32,490 1,000 0.5
26/12/2019
7.25
 824,320 7.39 7.45 7.23 13,290 500 0.2
25/12/2019
7.07
 1,560,640 6.62 7.07 6.62 4,000 70,660 -1.0
24/12/2019
6.62
 98,570 6.60 6.67 6.53 0 0 0
23/12/2019
6.62
 515,530 6.60 6.73 6.53 5,000 190 0.1
20/12/2019
6.44
 219,280 6.53 6.53 6.40 0 10 0.0
19/12/2019
6.53
 185,780 6.53 6.60 6.44 1,000 0 0.0
18/12/2019
6.60
 160,110 6.67 6.67 6.58 3,000 1,450 0.0
17/12/2019
6.60
 681,750 6.44 6.73 6.44 0 3,390 0.0
16/12/2019
6.37
 206,860 6.42 6.46 6.35 10,000 1,440 0.1
13/12/2019
6.46
 261,940 6.40 6.58 6.35 100 1,650 0.0
12/12/2019
6.40
 229,890 6.37 6.44 6.26 0 7,660 -0.1
11/12/2019
6.37
 121,460 6.46 6.46 6.31 0 100 0.0
10/12/2019: Cổ tức tiền mặt tỉ lệ: 12%
10/12/2019
6.46
 147,580 6.53 6.53 6.42 12,440 1,010 0.2
09/12/2019
6.46
 655,870 6.44 6.51 6.42 196,720 0 3.1
06/12/2019
6.42
 372,650 6.36 6.44 6.36 143,680 0 2.2
05/12/2019
6.30
 215,090 6.28 6.32 6.21 17,400 0 0.3
04/12/2019
6.19
 287,680 6.13 6.23 6.13 0 0 0
03/12/2019
6.13
 347,560 6.15 6.28 6.05 75,410 72,520 0.0
02/12/2019
6.13
 270,670 6.32 6.32 6.13 83,000 19,000 1.0
29/11/2019
6.23
 167,900 6.15 6.32 6.15 29,000 8,920 0.3
28/11/2019
6.17
 482,940 6.36 6.36 6.15 7,700 6,830 0.0
27/11/2019
6.36
 253,240 6.44 6.44 6.36 0 37,650 -0.6
26/11/2019
6.46
 269,940 6.51 6.51 6.42 7,450 0 0.1
25/11/2019
6.44
 395,660 6.44 6.44 6.30 1,240 1,500 0.0
22/11/2019
6.44
 891,630 6.67 6.67 6.19 490 19,090 -0.3
21/11/2019
6.63
 357,540 6.61 6.69 6.61 3,100 0 0.0
20/11/2019
6.63
 546,450 6.69 6.78 6.63 1,310 2,500 0.0
19/11/2019
6.61
 349,360 6.65 6.75 6.55 0 5,130 -0.1
18/11/2019
6.61
 140,620 6.80 6.80 6.55 2,200 4,370 0.0
15/11/2019
6.71
 1,159,660 6.46 6.75 6.44 13,360 4,000 0.2
14/11/2019
6.48
 253,370 6.46 6.55 6.44 0 5,860 -0.1
13/11/2019
6.44
 291,410 6.46 6.51 6.40 1,790 2,760 0.0
12/11/2019
6.44
 284,890 6.42 6.48 6.40 4,500 0 0.1
11/11/2019
6.38
 327,680 6.46 6.53 6.13 3,600 12,350 -0.1
08/11/2019
6.46
 236,860 6.42 6.53 6.40 0 0 0
07/11/2019
6.42
 90,810 6.51 6.51 6.36 0 0 0
06/11/2019
6.48
 140,610 6.57 6.57 6.46 590 4,110 -0.1
05/11/2019
6.57
 760,670 6.36 6.59 6.28 8,490 8,000 0.0
04/11/2019
6.36
 350,220 6.32 6.38 6.32 2,090 0 0.0
01/11/2019
6.32
 305,680 6.28 6.34 6.28 0 10,400 -0.2
31/10/2019
6.28
 263,700 6.30 6.38 6.23 11,630 710 0.2
30/10/2019
6.32
 222,200 6.28 6.36 6.28 9,460 0 0.1
29/10/2019
6.28
 671,190 6.23 6.30 6.15 15,870 4,000 0.2
28/10/2019
6.28
 404,460 6.48 6.48 6.23 6,200 0 0.1
25/10/2019
6.40
 250,980 6.48 6.51 6.38 4,510 0 0.1
24/10/2019
6.42
 221,750 6.38 6.48 6.38 11,940 0 0.2
23/10/2019
6.38
 285,080 6.30 6.46 6.28 11,950 0 0.2
22/10/2019
6.30
 192,020 6.36 6.36 6.28 6,730 0 0.1
21/10/2019
6.30
 282,970 6.28 6.40 6.28 1,000 0 0.0
18/10/2019
6.28
 258,330 6.23 6.34 6.17 7,000 3,450 0.1
17/10/2019
6.23
 601,810 6.34 6.34 6.15 1,000 10,490 -0.1
16/10/2019
6.34
 304,560 6.40 6.44 6.34 1,000 0 0.0
15/10/2019
6.38
 262,320 6.34 6.44 6.32 0 2,030 0.0
14/10/2019
6.36
 824,150 6.32 6.51 6.23 58,990 2,000 0.9
11/10/2019
6.30
 1,095,060 6.53 6.61 6.30 3,000 1,500 0.0
10/10/2019
6.57
 689,840 6.94 7.00 6.57 138,620 0 2.3
09/10/2019
6.92
 612,810 6.92 7.05 6.84 101,500 0 1.7
08/10/2019
6.92
 769,660 6.80 7.07 6.73 130,000 0 2.2
07/10/2019
6.84
 938,020 6.71 6.96 6.69 11,000 0 0.2
04/10/2019
6.71
 686,610 6.84 6.84 6.67 2,500 7,500 -0.1
03/10/2019
6.71
 1,582,020 6.21 6.71 6.19 0 0 0
02/10/2019
6.28
 803,650 6.51 6.53 6.23 4,000 69,060 -1.0
01/10/2019
6.53
 1,066,850 6.09 6.53 6.05 0 26,560 -0.4
30/09/2019
6.11
 310,150 6.07 6.11 6.03 900 55,000 -0.8
27/09/2019
6.07
 339,870 6.15 6.15 6.03 14,000 123,960 -1.6
26/09/2019
6.07
 399,810 6.09 6.13 6.03 1,030 0 0.0
25/09/2019
6.07
 221,680 6.03 6.13 6.03 5,840 1,250 0.1
24/09/2019
6.07
 405,770 6.07 6.13 6.05 0 3,540 -0.1
23/09/2019
6.07
 791,000 6.19 6.23 6.05 4,000 174,580 -2.5
20/09/2019
6.23
 421,660 6.19 6.26 6.17 2,000 0 0.0
19/09/2019
6.23
 346,680 6.15 6.28 6.13 26,730 0 0.4
18/09/2019
6.13
 570,600 6.15 6.28 6.13 7,310 0 0.1
17/09/2019
6.13
 2,194,260 6.40 6.42 6.11 3,000 0 0.0
16/09/2019
6.42
 528,730 6.53 6.48 6.36 12,780 0 0.2
13/09/2019
6.36
 544,230 6.53 6.57 6.32 12,500 0 0.2
12/09/2019
6.53
 707,720 6.63 6.63 6.42 2,000 0 0.0
11/09/2019
6.44
 1,073,670 6.09 6.44 6.07 500 68,000 -1.0
10/09/2019
6.11
 569,190 6.17 6.32 6.07 1,000 0 0.0
09/09/2019
6.23
 803,450 6.07 6.30 5.94 500 0 0.0
06/09/2019
6.05
 270,810 6.07 6.13 5.99 1,000 0 0.0
05/09/2019
5.99
 340,640 6.03 6.13 5.99 500 650 0.0
04/09/2019
6.05
 649,590 6.21 6.07 5.86 52,510 450 0.8
03/09/2019
5.92
 1,744,900 6.21 6.21 5.92 8,500 0 0.1
30/08/2019
6.21
 1,589,750 6.44 6.44 6.21 41,690 0 0.6
29/08/2019
6.40
 840,920 6.32 6.51 6.32 0 0 0
28/08/2019
6.36
 1,181,450 6.19 6.53 6.15 68,000 4,000 1.0
27/08/2019
6.19
 1,077,750 6.34 6.42 6.15 2,400 70,000 -1.0
26/08/2019
6.28
 843,960 6.11 6.32 6.11 0 23,000 -0.3
23/08/2019
6.13
 587,480 6.13 6.19 6.05 0 0 0
22/08/2019
6.11
 2,070,090 6.07 6.28 5.96 0 0 0
21/08/2019
6.09
 2,581,030 6.53 6.57 6.09 1,450 0 0.0
20/08/2019
6.53
 847,770 6.48 6.59 6.42 11,830 0 0.2
19/08/2019
6.42
 1,739,420 6.01 6.42 5.92 1,500 1,200 0.0
16/08/2019
6.01
 995,620 5.96 6.17 5.94 0 5,070 -0.1
15/08/2019
6.01
 924,640 5.90 6.15 5.88 0 41,000 -0.6
14/08/2019
6.07
 883,970 6.13 6.28 6.05 0 86,100 -1.3

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