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)
13/08/2019
6.05
 1,245,430 5.92 6.15 5.90 0 500 0.0
12/08/2019
5.90
 1,118,760 5.69 5.90 5.59 7,000 0 0.1
09/08/2019
5.76
 1,358,450 5.86 5.86 5.69 7,500 0 0.1
08/08/2019
5.86
 1,561,460 5.78 6.03 5.78 4,000 10,200 -0.1
07/08/2019
5.78
 1,655,530 5.38 5.94 5.67 0 3,500 0.0
06/08/2019
5.80
 1,993,320 5.38 5.90 5.38 0 9,350 -0.1
05/08/2019
5.53
 1,590,770 5.40 5.74 5.36 0 790 0.0
02/08/2019
5.45
 3,077,230 5.03 5.47 5.01 1,100 200 0.0
01/08/2019
5.11
 1,901,900 5.13 5.30 5.07 0 94,360 -1.2
31/07/2019
5.01
 2,362,940 4.70 5.01 4.68 190 24,280 -0.3
30/07/2019
4.70
 968,470 4.72 4.76 4.68 0 300 0.0
29/07/2019
4.76
 1,772,450 4.82 4.88 4.72 1,700 700 0.0
26/07/2019
4.72
 1,256,650 4.68 4.72 4.68 25,370 0 0.3
25/07/2019
4.43
 296,150 4.49 4.51 4.43 0 0 0
24/07/2019
4.45
 180,420 4.41 4.49 4.41 20,080 11,590 0.1
23/07/2019
4.45
 312,240 4.41 4.45 4.41 19,920 100,000 -0.8
22/07/2019
4.41
 274,880 4.41 4.49 4.41 9,500 10,010 0.0
19/07/2019
4.47
 451,940 4.55 4.57 4.43 0 100,000 -1.1
18/07/2019
4.51
 453,890 4.53 4.57 4.43 0 0 0
17/07/2019
4.53
 447,710 4.53 4.61 4.53 0 177,500 -2.0
16/07/2019
4.55
 368,810 4.59 4.61 4.53 0 22,500 -0.2
15/07/2019
4.59
 392,300 4.66 4.68 4.57 0 100,000 -1.1
12/07/2019
4.63
 806,460 4.66 4.76 4.63 7,030 25,170 -0.2
11/07/2019
4.61
 629,990 4.53 4.66 4.53 11,000 0 0.1
10/07/2019
4.53
 284,650 4.49 4.57 4.49 3,600 4,200 0.0
09/07/2019
4.53
 323,900 4.61 4.61 4.49 0 0 0
08/07/2019
4.59
 464,780 4.51 4.61 4.51 98,840 10,000 1.0
05/07/2019
4.57
 552,880 4.49 4.59 4.49 0 0 0
04/07/2019
4.53
 730,540 4.39 4.59 4.49 50,000 4,000 0.5
03/07/2019
4.45
 253,590 4.39 4.49 4.39 0 7,800 -0.1
02/07/2019
4.39
 341,410 4.39 4.41 4.36 0 4,470 0.0
01/07/2019
4.41
 308,890 4.41 4.45 4.34 0 15,450 -0.2
28/06/2019
4.32
 599,380 4.32 4.41 4.30 7,000 0 0.1
27/06/2019
4.36
 588,590 4.36 4.47 4.36 0 0 0
26/06/2019
4.43
 537,660 4.43 4.53 4.41 10,030 0 0.1
25/06/2019
4.55
 267,990 4.57 4.57 4.51 710 0 0.0
24/06/2019
4.53
 443,630 4.76 4.76 4.53 300 1,600 0.0
21/06/2019
4.68
 1,615,780 4.47 4.72 4.47 22,390 7,500 0.2
20/06/2019
4.47
 287,060 4.47 4.49 4.45 70 0 0.0
19/06/2019
4.45
 199,830 4.45 4.53 4.43 30 0 0.0
18/06/2019
4.49
 585,390 4.39 4.53 4.39 40 0 0.0
17/06/2019
4.39
 255,200 4.53 4.53 4.39 3,000 0 0.0
14/06/2019
4.49
 417,130 4.41 4.55 4.41 12,000 0 0.1
13/06/2019
4.45
 202,320 4.49 4.49 4.39 5,000 0 0.1
12/06/2019
4.47
 924,410 4.32 4.51 4.30 0 0 0
11/06/2019
4.30
 428,590 4.26 4.43 4.20 0 100 0.0
10/06/2019
4.24
 229,090 4.28 4.32 4.22 0 0 0
07/06/2019
4.28
 143,500 4.24 4.32 4.20 0 0 0
06/06/2019
4.16
 289,730 4.20 4.24 4.16 0 0 0
05/06/2019
4.22
 357,900 4.30 4.36 4.20 0 2,500 0.0
04/06/2019
4.24
 181,260 4.22 4.32 4.20 18,270 0 0.2
03/06/2019
4.22
 511,670 4.32 4.39 4.16 20 12,740 -0.1
31/05/2019
4.47
 149,900 4.57 4.57 4.45 100 0 0.0
30/05/2019
4.51
 468,010 4.68 4.72 4.51 200 0 0.0
29/05/2019
4.55
 1,123,400 4.28 4.55 4.28 0 0 0
28/05/2019
4.26
 66,180 4.32 4.32 4.26 0 0 0
27/05/2019
4.30
 58,820 4.30 4.32 4.26 0 0 0
24/05/2019
4.30
 51,850 4.32 4.32 4.20 0 0 0
23/05/2019
4.32
 146,560 4.28 4.34 4.28 0 0 0
22/05/2019
4.30
 226,110 4.30 4.36 4.30 0 10,000 -0.1
21/05/2019
4.34
 249,210 4.36 4.39 4.32 0 0 0
20/05/2019
4.39
 162,030 4.36 4.41 4.34 0 0 0
17/05/2019
4.39
 182,700 4.45 4.45 4.39 0 1,000 0.0
16/05/2019
4.41
 567,080 4.26 4.47 4.26 10,000 0 0.1
15/05/2019
4.26
 135,860 4.20 4.28 4.20 3,000 0 0.0
14/05/2019
4.20
 150,960 4.22 4.22 4.14 0 0 0
13/05/2019
4.22
 164,070 4.16 4.30 4.15 0 6,000 -0.1
10/05/2019
4.15
 61,930 4.15 4.22 4.12 0 500 0.0
09/05/2019
4.15
 173,780 4.07 4.20 4.07 53,580 500 0.5
08/05/2019
4.07
 252,870 4.07 4.12 3.99 0 500 0.0
07/05/2019
4.16
 253,770 4.28 4.28 4.15 0 500 0.0
06/05/2019
4.24
 210,630 4.32 4.36 4.20 0 0 0
03/05/2019
4.39
 212,440 4.32 4.43 4.32 0 0 0
02/05/2019
4.39
 83,240 4.36 4.41 4.36 28,330 100 0.3
26/04/2019
4.36
 130,100 4.36 4.39 4.32 0 0 0
25/04/2019
4.36
 114,530 4.41 4.45 4.32 100 0 0.0
24/04/2019
4.39
 226,110 4.32 4.39 4.26 131,400 0 1.4
23/04/2019
4.22
 152,560 4.18 4.36 4.18 0 0 0
22/04/2019
4.24
 134,500 4.30 4.30 4.22 380 0 0.0
19/04/2019
4.30
 200,710 4.28 4.36 4.22 0 109,000 -1.1
18/04/2019
4.32
 262,780 4.36 4.36 4.28 0 0 0
17/04/2019
4.36
 763,660 4.53 4.55 4.36 1,100 1,000 0.0
16/04/2019
4.49
 605,410 4.57 4.57 4.49 0 15,000 -0.2
12/04/2019
4.68
 196,440 4.70 4.70 4.63 0 0 0
11/04/2019
4.70
 497,150 4.49 4.74 4.49 0 32,800 -0.4
10/04/2019
4.49
 765,940 4.59 4.63 4.49 0 10,790 -0.1
09/04/2019
4.66
 1,369,520 4.68 4.74 4.53 0 5,360 -0.1
08/04/2019
4.70
 656,430 4.82 4.84 4.70 5,000 31,500 -0.3
05/04/2019
4.82
 743,940 4.90 4.97 4.78 10,000 14,640 -0.1
04/04/2019
4.90
 1,137,700 4.78 4.97 4.76 39,820 7,900 0.4
03/04/2019
4.74
 316,750 4.61 4.74 4.61 1,300 0 0.0
02/04/2019
4.66
 549,480 4.66 4.88 4.61 15,000 0 0.2
01/04/2019
4.66
 452,930 4.70 4.74 4.61 2,000 195,160 -2.2
29/03/2019
4.74
 914,000 4.49 4.74 4.49 0 0 0
28/03/2019
4.45
 1,733,610 4.74 4.74 4.45 4,000 8,000 0.0
27/03/2019
4.78
 669,360 4.78 4.86 4.70 0 0 0
26/03/2019
4.82
 364,930 4.78 4.95 4.74 5,000 57,700 -0.6
25/03/2019
4.84
 747,670 4.72 4.97 4.72 0 0 0
22/03/2019
4.90
 897,880 4.82 4.99 4.80 40,000 19,000 0.3
21/03/2019
4.82
 699,860 4.95 4.95 4.78 48,600 19,770 0.3

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