CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

6.96
0.19
(2.81%)
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)
18/05/2015
3.13
 318,790 3.28 3.28 3.13 0 58,500 -0.6
15/05/2015
3.28
 288,690 3.28 3.34 3.25 0 24,500 -0.3
14/05/2015
3.31
 71,190 3.31 3.34 3.28 15,000 0 0.2
13/05/2015
3.31
 103,320 3.31 3.34 3.31 10,650 0 0.1
12/05/2015
3.37
 183,460 3.28 3.37 3.28 32,790 54,040 -0.2
11/05/2015
3.37
 185,920 3.41 3.47 3.34 76,650 13,000 0.7
08/05/2015
3.41
 271,770 3.31 3.44 3.28 73,910 0 0.8
07/05/2015
3.28
 266,680 3.25 3.34 3.25 53,910 35,000 0.2
06/05/2015
3.28
 493,350 3.34 3.34 3.25 53,910 70,000 -0.2
05/05/2015
3.28
 454,960 3.25 3.37 3.13 53,850 0 0.6
04/05/2015
3.25
 422,400 3.56 3.56 3.25 92,880 0 1.0
27/04/2015
3.50
 124,720 3.56 3.59 3.50 53,820 0 0.6
24/04/2015
3.56
 236,060 3.53 3.59 3.53 53,820 0 0.6
23/04/2015
3.50
 211,490 3.50 3.56 3.47 53,820 1,000 0.6
22/04/2015
3.50
 177,220 3.50 3.53 3.47 53,820 0 0.6
21/04/2015
3.47
 371,570 3.53 3.56 3.47 83,820 0 1.0
20/04/2015
3.50
 579,710 3.56 3.59 3.50 59,890 350,000 -3.3
17/04/2015
3.59
 303,170 3.65 3.65 3.59 64,570 0 0.8
16/04/2015
3.65
 463,760 3.71 3.71 3.59 151,120 1,530 1.8
15/04/2015
3.65
 539,100 3.53 3.68 3.50 175,210 0 2.1
14/04/2015
3.53
 400,120 3.56 3.62 3.53 97,040 10 1.1
13/04/2015
3.62
 460,730 3.74 3.74 3.59 1,640 0 0.0
10/04/2015
3.74
 1,281,320 3.59 3.77 3.56 249,200 19,000 2.8
09/04/2015
3.53
 1,062,170 3.34 3.53 3.28 16,610 328,040 -3.5
08/04/2015
3.31
 266,730 3.37 3.41 3.28 19,990 162,360 -1.6
07/04/2015
3.34
 253,280 3.25 3.34 3.22 800 128,160 -1.4
06/04/2015
3.28
 137,930 3.28 3.37 3.28 0 72,160 -0.8
03/04/2015
3.37
 196,480 3.37 3.37 3.31 5,000 0 0.1
02/04/2015
3.34
 129,200 3.28 3.34 3.22 19,100 9,480 0.1
01/04/2015
3.25
 445,910 3.34 3.41 3.22 46,000 140,000 -1.0
31/03/2015
3.37
 240,320 3.34 3.44 3.34 31,040 15,820 0.2
30/03/2015
3.34
 339,210 3.47 3.50 3.34 0 90,200 -1.0
27/03/2015
3.44
 658,530 3.56 3.59 3.41 0 522,560 -6.0
26/03/2015
3.53
 236,170 3.53 3.59 3.53 0 126,280 -1.5
25/03/2015
3.53
 314,890 3.56 3.62 3.53 0 10,300 -0.1
24/03/2015
3.53
 402,190 3.65 3.65 3.50 0 10,300 -0.1
23/03/2015
3.62
 332,390 3.65 3.74 3.59 0 248,550 -3.0
20/03/2015
3.71
 287,310 3.74 3.71 3.65 153,410 49,180 1.3
19/03/2015
3.65
 665,060 3.80 3.74 3.62 0 595,280 -7.2
18/03/2015
3.74
 98,180 3.80 3.80 3.71 100 2,200 0.0
17/03/2015
3.80
 431,590 3.68 3.80 3.65 36,890 238,820 -2.4
16/03/2015
3.68
 306,160 3.74 3.74 3.68 23,300 131,180 -1.3
13/03/2015
3.71
 697,990 3.80 3.80 3.71 0 261,730 -3.2
12/03/2015
3.80
 414,400 3.83 3.86 3.77 0 290,000 -3.6
11/03/2015
3.80
 411,200 3.83 3.86 3.80 0 350,000 -4.4
10/03/2015
3.83
 378,980 3.83 3.89 3.83 0 121,280 -1.5
09/03/2015
3.86
 256,770 3.92 3.92 3.83 2,390 90,350 -1.1
06/03/2015
3.89
 425,930 3.92 3.95 3.89 0 267,720 -3.4
05/03/2015
3.95
 377,570 3.98 3.98 3.92 80,000 95,650 -0.2
04/03/2015
3.95
 530,770 3.98 3.98 3.92 80,000 286,820 -2.7
03/03/2015
3.95
 396,200 3.86 3.95 3.86 54,180 220,350 -2.1
02/03/2015
3.89
 144,810 3.86 3.92 3.86 54,150 0 0.7
27/02/2015
3.86
 309,400 3.95 3.95 3.86 58,080 239,040 -2.3
26/02/2015
3.92
 356,390 3.95 3.95 3.89 54,150 316,800 -3.4
25/02/2015
3.95
 378,150 4.04 4.04 3.92 59,150 261,050 -2.6
24/02/2015
4.04
 99,990 3.95 4.04 3.95 54,180 8,000 0.6
13/02/2015
3.92
 225,700 3.95 3.95 3.83 54,300 160,850 -1.4
12/02/2015
3.83
 301,980 3.83 3.92 3.83 54,800 269,390 -2.7
11/02/2015
3.89
 74,650 3.83 3.92 3.77 54,300 5,000 0.6
10/02/2015
3.80
 176,800 3.83 3.86 3.80 54,330 100,000 -0.6
09/02/2015
3.83
 154,580 3.83 3.89 3.80 54,360 100,000 -0.6
06/02/2015
3.80
 44,470 3.80 3.86 3.80 0 0 0
05/02/2015
3.80
 157,260 3.86 3.86 3.74 10,000 60,000 -0.6
04/02/2015
3.83
 56,000 3.83 3.83 3.80 0 0 0
03/02/2015
3.83
 64,490 3.83 3.89 3.83 0 22,100 -0.3
02/02/2015
3.86
 97,620 3.95 3.98 3.86 1,000 47,500 -0.6
30/01/2015
3.95
 92,330 3.98 4.04 3.92 0 0 0
29/01/2015
4.01
 49,860 4.01 4.01 3.98 0 4,570 -0.1
28/01/2015
4.01
 89,540 4.01 4.04 3.98 18,800 24,040 -0.1
27/01/2015
4.01
 115,600 4.10 4.10 4.01 0 18,260 -0.2
26/01/2015
4.04
 59,460 4.10 4.10 4.04 2,000 8,000 -0.1
23/01/2015
4.07
 181,800 4.10 4.10 4.04 53,000 87,700 -0.5
22/01/2015
4.01
 292,990 4.01 4.04 3.98 57,000 130,000 -1.0
21/01/2015
4.01
 91,100 4.07 4.10 4.01 0 61,020 -0.8
20/01/2015
4.07
 53,310 4.07 4.13 4.07 3,000 21,430 -0.2
19/01/2015
4.07
 66,550 4.20 4.20 4.07 15,500 0 0.2
16/01/2015
4.17
 103,700 4.13 4.17 4.10 0 0 0
15/01/2015
4.13
 77,200 4.10 4.20 4.10 0 2,890 0.0
14/01/2015
4.17
 94,880 4.20 4.20 4.10 0 0 0
13/01/2015
4.13
 198,880 4.10 4.13 4.10 86,180 68,700 0.2
12/01/2015
4.10
 144,170 4.23 4.23 4.10 84,270 0 1.2
09/01/2015
4.17
 131,220 4.13 4.23 4.13 58,160 4,000 0.7
08/01/2015
4.17
 114,480 4.23 4.23 4.17 98,380 0 1.4
07/01/2015
4.23
 125,640 4.23 4.26 4.17 54,270 0 0.8
06/01/2015
4.20
 140,790 4.10 4.26 4.10 54,270 29,000 0.3
05/01/2015
4.26
 271,270 4.13 4.26 4.13 219,270 0 3.0
31/12/2014
4.10
 154,660 4.04 4.20 4.04 45,300 0 0.6
30/12/2014
4.04
 63,780 3.80 4.04 3.80 10,000 0 0.1
29/12/2014
3.83
 118,720 3.98 3.98 3.80 5,000 0 0.1
26/12/2014
3.92
 205,340 4.01 4.01 3.92 2,500 0 0.0
25/12/2014
4.01
 119,990 4.07 4.13 4.01 0 30,000 -0.4
24/12/2014
4.07
 38,380 4.07 4.13 4.07 0 0 0
23/12/2014
4.10
 137,160 4.17 4.17 4.10 0 0 0
22/12/2014
4.20
 166,500 4.23 4.23 4.13 0 0 0
19/12/2014
4.29
 2,198,030 4.04 4.29 4.04 2,108,420 234,240 26.3
18/12/2014
4.23
 95,470 4.26 4.26 4.13 0 5,250 -0.1
17/12/2014
4.10
 520,230 4.26 4.26 3.98 1,900 26,500 -0.3
16/12/2014
4.26
 1,424,140 4.26 4.29 4.23 1,258,120 5,400 17.5
15/12/2014
4.26
 496,580 4.32 4.38 4.26 236,060 0 3.3
12/12/2014
4.26
 224,310 4.17 4.26 4.17 61,060 0 0.8

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