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)
13/12/2016
2.76
 193,630 2.79 2.79 2.73 100 0 0.0
12/12/2016
2.79
 316,530 2.76 2.83 2.73 0 0 0
09/12/2016
2.80
 517,610 2.81 2.90 2.74 0 0 0
08/12/2016
2.81
 431,750 2.71 2.86 2.69 0 0 0
07/12/2016
2.71
 180,060 2.70 2.71 2.66 0 34,000 -0.3
06/12/2016
2.70
 742,690 2.71 2.71 2.65 0 17,100 -0.1
05/12/2016
2.71
 295,940 2.71 2.71 2.65 0 0 0
02/12/2016
2.70
 630,480 2.72 2.72 2.66 0 41,000 -0.3
01/12/2016
2.63
 235,160 2.69 2.76 2.63 0 0 0
30/11/2016
2.73
 229,770 2.69 2.73 2.67 0 0 0
29/11/2016
2.70
 272,000 2.71 2.82 2.70 0 40,000 -0.3
28/11/2016
2.80
 229,210 2.75 2.80 2.69 0 0 0
25/11/2016
2.69
 473,620 2.85 2.85 2.69 0 98,000 -0.8
24/11/2016
2.86
 106,000 2.85 2.86 2.85 0 0 0
23/11/2016
2.86
 77,130 2.88 2.88 2.80 0 0 0
22/11/2016
2.87
 173,860 2.92 2.92 2.87 34,000 0 0.3
21/11/2016
2.88
 165,910 2.93 2.94 2.87 0 0 0
18/11/2016
2.94
 377,750 2.87 2.94 2.87 45,700 0 0.4
17/11/2016
2.87
 425,730 2.83 2.93 2.83 0 0 0
16/11/2016
2.83
 253,340 2.90 2.91 2.83 0 0 0
15/11/2016
2.90
 479,890 2.90 2.92 2.87 0 0 0
14/11/2016
2.91
 215,410 2.89 2.97 2.89 0 0 0
11/11/2016
3.01
 742,900 2.87 3.01 2.86 0 0 0
10/11/2016
3.08
 549,940 3.03 3.11 3.03 0 0 0
09/11/2016
3.04
 241,750 3.06 3.07 3.03 0 9,190 -0.1
08/11/2016
3.06
 891,540 3.11 3.11 3.06 0 0 0
07/11/2016
3.11
 463,890 3.11 3.11 3.07 0 0 0
04/11/2016
3.11
 483,960 3.09 3.13 3.07 0 0 0
03/11/2016
3.06
 373,980 3.04 3.13 3.01 0 0 0
02/11/2016
3.05
 321,600 3.04 3.06 3.04 0 0 0
01/11/2016
3.05
 228,330 3.08 3.08 3.04 0 0 0
31/10/2016
3.07
 316,460 3.07 3.13 3.07 0 56,040 -0.5
28/10/2016
3.11
 895,610 3.14 3.14 3.08 18,010 13,000 0.0
27/10/2016
3.08
 1,235,620 2.95 3.09 2.95 0 0 0
26/10/2016
2.99
 152,350 3.00 3.00 2.92 0 0 0
25/10/2016
2.92
 485,930 2.90 2.97 2.90 0 0 0
24/10/2016
2.96
 293,500 2.98 3.01 2.95 90 0 0.0
21/10/2016
2.99
 176,940 3.05 3.05 2.97 0 0 0
20/10/2016
3.02
 94,180 3.09 3.09 2.98 0 0 0
19/10/2016
3.07
 1,271,640 3.01 3.08 2.97 16,000 0 0.1
18/10/2016
2.95
 235,360 2.92 2.97 2.90 0 0 0
17/10/2016
2.92
 87,200 2.87 2.94 2.87 0 0 0
14/10/2016
2.90
 367,930 2.87 2.97 2.86 50,000 0 0.4
13/10/2016
2.87
 72,770 2.86 2.87 2.86 0 0 0
12/10/2016
2.87
 203,430 2.86 2.87 2.86 40,000 0 0.3
11/10/2016
2.87
 348,360 2.86 2.87 2.86 0 0 0
10/10/2016
2.86
 124,230 2.88 2.88 2.86 1,300 0 0.0
07/10/2016
2.87
 248,710 2.85 2.90 2.83 0 0 0
06/10/2016
2.87
 323,240 2.87 2.90 2.86 0 30 0.0
05/10/2016
2.86
 180,180 2.84 2.89 2.83 0 0 0
04/10/2016
2.85
 182,690 2.85 2.87 2.83 0 2,500 0.0
03/10/2016
2.83
 813,250 2.87 2.87 2.83 20,020 7,900 0.1
30/09/2016
2.69
 310,350 2.64 2.79 2.64 0 0 0
29/09/2016
2.64
 102,790 2.62 2.67 2.62 10 0 0
28/09/2016
2.67
 335,950 2.69 2.69 2.65 0 0 0
27/09/2016
2.66
 271,280 2.69 2.69 2.65 0 0 0
26/09/2016
2.69
 100,490 2.66 2.71 2.66 0 10,000 -0.1
23/09/2016: Cổ tức tiền mặt tỉ lệ: 4%
23/09/2016
2.73
 92,520 2.73 2.73 2.68 0 3,000 0.0
22/09/2016
2.65
 142,840 2.62 2.65 2.60 0 0 0
21/09/2016
2.62
 158,040 2.59 2.66 2.59 0 0 0
20/09/2016
2.60
 117,670 2.56 2.69 2.56 0 0 0
19/09/2016
2.55
 213,410 2.53 2.57 2.53 0 78,270 -0.6
16/09/2016
2.56
 221,370 2.56 2.61 2.39 0 82,830 -0.6
15/09/2016
2.56
 267,860 2.70 2.70 2.53 0 63,640 -0.5
14/09/2016
2.71
 98,540 2.73 2.73 2.69 0 43,340 -0.4
13/09/2016
2.73
 1,051,610 2.76 2.77 2.73 0 225,000 -1.9
12/09/2016
2.76
 170,020 2.81 2.81 2.76 0 61,920 -0.5
09/09/2016
2.82
 29,620 2.82 2.86 2.82 0 8,000 -0.1
08/09/2016
2.86
 254,970 2.86 2.86 2.82 0 135,070 -1.1
07/09/2016
2.82
 552,470 2.89 2.89 2.82 20,000 222,830 -1.7
06/09/2016
2.82
 240,220 2.82 2.86 2.82 0 81,480 -0.7
05/09/2016
2.82
 367,300 2.89 2.92 2.82 0 161,350 -1.4
01/09/2016
2.89
 950,100 2.72 2.89 2.72 10,000 0 0.1
31/08/2016
2.72
 112,770 2.72 2.76 2.72 0 0 0
30/08/2016
2.76
 101,870 2.72 2.76 2.72 0 4,980 0.0
29/08/2016
2.72
 137,040 2.72 2.76 2.72 0 400 0.0
26/08/2016
2.76
 199,350 2.76 2.79 2.72 20,000 21,400 0.0
25/08/2016
2.76
 124,550 2.72 2.76 2.69 0 4,500 0.0
24/08/2016
2.72
 145,480 2.76 2.76 2.69 0 0 0
23/08/2016
2.76
 129,890 2.72 2.76 2.72 0 0 0
22/08/2016
2.76
 166,370 2.79 2.79 2.72 0 0 0
19/08/2016
2.79
 156,160 2.82 2.82 2.79 0 5,000 0.0
18/08/2016
2.86
 445,870 2.86 2.86 2.79 0 15,000 -0.1
17/08/2016
2.86
 315,000 2.86 2.86 2.82 0 0 0
16/08/2016
2.86
 133,510 2.89 2.89 2.82 0 0 0
15/08/2016
2.89
 69,400 2.89 2.89 2.82 0 11,320 -0.1
12/08/2016
2.89
 237,990 2.89 2.92 2.86 0 4,080 0.0
11/08/2016
2.92
 106,220 2.86 2.92 2.86 20,000 0 0.2
10/08/2016
2.89
 195,790 2.82 2.89 2.82 0 2,700 0.0
09/08/2016
2.86
 30,790 2.82 2.86 2.82 0 0 0
08/08/2016
2.82
 254,210 2.86 2.86 2.79 0 0 0
05/08/2016
2.82
 305,330 2.82 2.86 2.79 0 0 0
04/08/2016
2.86
 258,300 2.86 2.89 2.82 39,000 0 0.3
03/08/2016
2.86
 203,870 2.82 2.89 2.82 10,000 0 0.1
02/08/2016
2.86
 488,900 2.86 2.89 2.86 10,000 120,500 -1.0
01/08/2016
2.92
 73,140 2.89 2.92 2.89 15,000 0 0.1
29/07/2016
2.92
 1,149,000 2.92 2.95 2.89 515,520 0 4.5
28/07/2016
2.92
 1,290,800 2.92 2.95 2.89 0 58,000 -0.5
27/07/2016
2.92
 166,840 2.92 2.95 2.92 0 0 0
26/07/2016
2.92
 696,730 2.95 2.95 2.92 200,000 13,600 1.6

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