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)
20/03/2019
4.95
 996,290 4.76 5.05 4.70 2,100 4,900 0.0
19/03/2019
4.74
 1,488,460 4.66 4.80 4.55 2,000 3,300 0.0
18/03/2019
4.53
 1,658,930 4.32 4.57 4.28 222,680 700 2.4
15/03/2019
4.32
 1,091,440 4.08 4.34 4.08 8,000 191,580 -1.8
14/03/2019
4.10
 409,370 4.15 4.15 4.08 0 0 0
13/03/2019
4.09
 192,120 4.15 4.16 4.09 0 0 0
12/03/2019
4.16
 322,060 4.20 4.20 4.12 0 205,660 -2.1
11/03/2019
4.16
 353,940 4.28 4.28 4.07 8,600 115,420 -1.1
08/03/2019
4.24
 748,140 4.12 4.26 4.04 162,520 6,200 1.6
07/03/2019
4.12
 746,250 4.24 4.24 4.12 5,000 192,390 -1.9
06/03/2019
4.24
 442,040 4.32 4.36 4.22 5,000 26,000 -0.2
05/03/2019
4.32
 1,114,800 4.30 4.39 4.16 160,500 7,500 1.6
04/03/2019
4.30
 866,610 4.16 4.32 4.16 6,000 12,700 -0.1
01/03/2019
4.15
 588,160 4.00 4.15 4.00 27,000 16,000 0.1
28/02/2019
4.00
 1,064,140 3.94 4.09 3.91 200,500 222,460 -0.2
27/02/2019
3.94
 577,730 3.78 3.95 3.78 200,000 289,550 -0.8
26/02/2019
3.82
 391,440 3.86 3.87 3.75 0 1,670 0.0
25/02/2019
3.84
 466,050 3.74 3.87 3.74 47,040 0 0.4
22/02/2019
3.72
 386,130 3.57 3.74 3.57 0 4,750 0.0
21/02/2019
3.57
 481,450 3.41 3.58 3.41 0 0 0
20/02/2019
3.41
 213,570 3.42 3.44 3.39 8,000 0 0.1
19/02/2019
3.43
 370,730 3.41 3.43 3.39 0 7,000 -0.1
18/02/2019
3.43
 187,830 3.40 3.43 3.35 0 3,000 0.0
15/02/2019
3.40
 73,060 3.41 3.41 3.29 0 0 0
14/02/2019
3.39
 215,400 3.35 3.43 3.35 7,500 4,000 0.0
13/02/2019
3.34
 125,440 3.33 3.36 3.31 0 1,400 0.0
12/02/2019
3.33
 53,310 3.26 3.33 3.26 0 0 0
11/02/2019
3.32
 89,270 3.24 3.33 3.24 0 70,360 -0.6
01/02/2019
3.28
 57,670 3.24 3.28 3.24 0 26,660 -0.2
31/01/2019
3.28
 49,220 3.26 3.28 3.24 0 27,920 -0.2
30/01/2019
3.24
 110,800 3.25 3.26 3.23 0 29,910 -0.2
29/01/2019
3.28
 143,870 3.31 3.31 3.24 0 58,030 -0.5
28/01/2019
3.31
 49,640 3.33 3.33 3.31 10 9,260 -0.1
25/01/2019
3.33
 142,470 3.32 3.33 3.32 0 73,020 -0.6
24/01/2019
3.33
 116,870 3.35 3.35 3.29 13,200 35,590 -0.2
23/01/2019
3.33
 217,250 3.33 3.33 3.28 0 62,250 -0.5
22/01/2019
3.29
 114,640 3.33 3.33 3.28 10,000 36,640 -0.2
21/01/2019
3.34
 345,490 3.24 3.35 3.24 0 99,940 -0.8
18/01/2019
3.22
 85,090 3.22 3.23 3.22 20,000 42,740 -0.2
17/01/2019
3.22
 155,770 3.22 3.22 3.20 0 71,980 -0.6
16/01/2019
3.20
 105,590 3.20 3.24 3.16 0 71,280 -0.5
15/01/2019
3.20
 178,430 3.12 3.20 3.12 18,000 108,240 -0.7
14/01/2019
3.15
 56,000 3.14 3.15 3.12 0 34,600 -0.3
11/01/2019
3.14
 39,770 3.18 3.18 3.13 0 9,720 -0.1
10/01/2019
3.18
 40,300 3.14 3.18 3.14 10 13,950 -0.1
09/01/2019
3.13
 44,890 3.15 3.15 3.10 0 18,810 -0.1
08/01/2019
3.15
 47,820 3.12 3.15 3.10 5,000 21,000 -0.1
07/01/2019
3.10
 67,260 3.20 3.20 3.10 0 20,820 -0.2
04/01/2019
3.06
 64,060 3.10 3.12 3.04 2,000 22,260 -0.2
03/01/2019
3.12
 55,570 3.16 3.20 3.11 0 0 0
02/01/2019
3.19
 21,750 3.19 3.27 3.14 0 0 0
28/12/2018
3.14
 103,220 3.19 3.33 3.14 0 0 0
27/12/2018
3.19
 44,000 3.22 3.22 3.14 5,000 24,650 -0.1
26/12/2018
3.13
 101,530 3.16 3.18 3.12 0 0 0
25/12/2018
3.12
 192,900 3.19 3.19 2.99 0 0 0
24/12/2018
3.21
 25,870 3.25 3.30 3.16 0 0 0
21/12/2018
3.24
 37,140 3.20 3.24 3.20 0 9,000 -0.1
20/12/2018
3.24
 171,030 3.23 3.26 3.21 0 0 0
19/12/2018
3.23
 62,220 3.25 3.28 3.20 0 0 0
18/12/2018
3.28
 106,980 3.28 3.30 3.22 0 0 0
17/12/2018
3.31
 74,080 3.33 3.33 3.27 0 0 0
14/12/2018
3.31
 59,530 3.33 3.35 3.31 0 0 0
13/12/2018
3.35
 52,550 3.37 3.37 3.33 0 1,100 0.0
12/12/2018
3.35
 105,240 3.33 3.35 3.32 0 0 0
11/12/2018
3.32
 107,010 3.33 3.33 3.30 0 0 0
10/12/2018
3.33
 100,610 3.37 3.39 3.33 0 2,500 0.0
07/12/2018
3.37
 224,830 3.30 3.39 3.30 1,260 5,000 0.0
06/12/2018
3.30
 115,010 3.30 3.30 3.28 0 0 0
05/12/2018
3.30
 65,970 3.26 3.30 3.26 0 0 0
04/12/2018
3.29
 92,090 3.28 3.30 3.28 0 0 0
03/12/2018
3.29
 29,420 3.26 3.31 3.26 0 50 0.0
30/11/2018
3.25
 36,050 3.28 3.28 3.23 0 0 0
29/11/2018
3.25
 58,070 3.28 3.32 3.24 0 0 0
28/11/2018
3.25
 103,700 3.23 3.28 3.23 0 0 0
27/11/2018
3.24
 83,040 3.28 3.28 3.24 3,460 0 0.0
26/11/2018
3.26
 67,560 3.29 3.30 3.24 0 0 0
23/11/2018
3.30
 101,050 3.32 3.32 3.28 0 0 0
22/11/2018
3.28
 52,800 3.28 3.31 3.28 100 0 0.0
21/11/2018
3.28
 82,170 3.27 3.29 3.24 0 0 0
20/11/2018
3.28
 90,010 3.31 3.32 3.28 5,480 5,000 0.0
19/11/2018
3.31
 125,450 3.28 3.32 3.22 0 10,000 -0.1
16/11/2018
3.24
 87,010 3.25 3.27 3.19 29,800 0 0.2
15/11/2018
3.20
 116,500 3.23 3.28 3.20 0 1,000 0
14/11/2018
3.24
 82,670 3.25 3.28 3.24 0 0 0
13/11/2018
3.27
 150,760 3.25 3.28 3.21 3,000 0 0.0
12/11/2018
3.28
 211,580 3.28 3.28 3.24 0 0 0
09/11/2018
3.28
 348,780 3.34 3.34 3.26 2,000 50,890 -0.4
08/11/2018
3.34
 77,910 3.38 3.38 3.33 0 0 0
07/11/2018
3.36
 80,680 3.37 3.37 3.33 0 0 0
06/11/2018
3.33
 91,030 3.38 3.38 3.33 110 16,040 -0.1
05/11/2018
3.35
 197,390 3.35 3.40 3.35 0 47,510 -0.4
02/11/2018
3.35
 150,630 3.39 3.39 3.30 0 57,300 -0.5
01/11/2018
3.30
 283,970 3.37 3.38 3.28 600 59,880 -0.5
31/10/2018
3.39
 84,960 3.37 3.39 3.36 0 35,930 -0.3
30/10/2018
3.35
 152,120 3.36 3.36 3.33 16,040 54,200 -0.3
29/10/2018
3.36
 113,140 3.37 3.39 3.35 0 0 0
26/10/2018
3.33
 256,980 3.37 3.38 3.33 0 130,290 -1.1
25/10/2018
3.29
 121,930 3.29 3.33 3.29 0 25,400 -0.2
24/10/2018
3.36
 149,820 3.33 3.40 3.33 0 31,800 -0.3
23/10/2018
3.37
 81,690 3.40 3.40 3.33 0 15,440 -0.1

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