CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

6.91
0.14
(2.07%)
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)
22/07/2014
4.01
 2,342,660 4.01 4.07 3.95 0 0 0
21/07/2014
4.07
 1,136,160 4.13 4.17 4.01 185,430 4,180 2.4
18/07/2014
4.13
 1,038,290 4.10 4.17 4.07 22,000 0 0.3
17/07/2014
4.13
 2,902,830 3.92 4.17 3.89 248,910 8,010 3.1
16/07/2014
3.92
 1,566,840 4.01 4.04 3.92 60,890 0 0.8
15/07/2014
3.95
 1,027,100 3.89 3.95 3.89 0 28,600 -0.4
14/07/2014
3.89
 870,590 3.83 3.89 3.77 169,590 30,900 1.8
11/07/2014: Cổ tức tiền mặt tỉ lệ: 6%
11/07/2014
3.83
 2,080,000 3.89 3.92 3.80 7,650 2,000 0.1
10/07/2014
3.83
 2,814,140 3.95 3.98 3.77 177,140 17,500 2.1
09/07/2014
3.95
 1,482,240 4.00 4.00 3.95 31,500 21,000 0.1
08/07/2014
3.98
 3,543,180 3.83 4.00 3.83 38,000 225,250 -2.5
07/07/2014
3.83
 2,174,000 3.80 3.89 3.77 220,700 0 2.9
04/07/2014
3.80
 1,709,010 3.77 3.86 3.77 20,000 0 0.3
03/07/2014
3.80
 2,677,870 3.77 3.86 3.74 10,000 20,510 -0.1
02/07/2014
3.74
 2,670,320 3.71 3.77 3.69 30 10,000 -0.1
01/07/2014
3.66
 1,674,150 3.63 3.71 3.63 0 21,000 -0.3
30/06/2014
3.63
 1,328,160 3.66 3.66 3.60 15,700 16,800 0.0
27/06/2014
3.66
 1,525,860 3.63 3.69 3.60 503,980 0 6.3
26/06/2014
3.63
 2,742,080 3.60 3.71 3.60 682,000 0 8.6
25/06/2014
3.60
 1,561,570 3.57 3.66 3.54 5,900 2,000 0.0
24/06/2014
3.57
 1,219,070 3.51 3.57 3.48 15,000 0 0.2
23/06/2014
3.54
 1,705,530 3.60 3.63 3.51 12,400 5,010 0.1
20/06/2014
3.63
 1,628,630 3.63 3.66 3.54 4,600 29,000 -0.3
19/06/2014
3.63
 2,147,580 3.60 3.69 3.51 0 217,000 -2.7
18/06/2014
3.69
 2,216,730 3.66 3.77 3.66 199,820 0 2.5
17/06/2014
3.63
 1,660,350 3.60 3.69 3.60 20,000 0 0.3
16/06/2014
3.63
 1,912,190 3.60 3.63 3.57 18,300 93,800 -0.9
13/06/2014
3.69
 1,090,840 3.69 3.71 3.63 0 5,100 -0.1
12/06/2014
3.66
 2,283,580 3.69 3.71 3.63 0 15,000 -0.2
11/06/2014
3.63
 1,543,220 3.57 3.66 3.54 10 14,100 -0.2
10/06/2014
3.54
 2,078,530 3.54 3.66 3.54 0 7,000 -0.1
09/06/2014
3.54
 3,089,960 3.51 3.69 3.45 54,100 0 0.7
06/06/2014
3.57
 1,338,180 3.54 3.57 3.48 13,300 13,000 0.0
05/06/2014
3.51
 1,130,180 3.48 3.57 3.40 0 0 0
04/06/2014
3.48
 2,405,230 3.51 3.60 3.40 192,700 0 2.3
03/06/2014
3.45
 1,862,960 3.42 3.54 3.42 0 19,170 -0.2
02/06/2014
3.40
 3,792,090 3.63 3.66 3.40 16,640 0 0.2
30/05/2014
3.63
 4,043,940 3.66 3.71 3.57 17,860 390,500 -4.7
29/05/2014
3.77
 3,544,510 3.95 4.03 3.77 0 59,980 -0.8
28/05/2014
4.03
 3,600,410 3.92 4.03 3.83 185,000 11,000 2.3
27/05/2014
3.83
 4,477,990 3.66 3.83 3.66 0 10,000 -0.1
26/05/2014
3.60
 1,754,620 3.54 3.63 3.45 1,000 130,000 -1.6
23/05/2014
3.54
 2,699,960 3.57 3.57 3.45 10,000 114,130 -1.3
22/05/2014
3.57
 3,290,040 3.63 3.71 3.51 892,000 829,100 0.9
21/05/2014
3.63
 3,816,780 3.42 3.63 3.34 1,185,210 680,000 6.2
20/05/2014
3.40
 3,236,820 3.13 3.40 3.13 22,300 65,000 -0.5
19/05/2014
3.19
 2,068,590 3.11 3.31 3.08 1,500 15,000 -0.1
16/05/2014
3.13
 1,857,760 2.96 3.13 2.96 762,530 25,000 7.9
15/05/2014
2.93
 1,958,080 3.02 3.13 2.82 382,000 0 3.9
14/05/2014
3.02
 1,609,200 2.84 3.02 2.84 9,220 0 0.1
13/05/2014
2.84
 2,226,370 2.84 2.99 2.79 740,000 12,100 7.3
12/05/2014
2.99
 1,498,550 3.08 3.16 2.99 6,100 0 0.1
09/05/2014
3.19
 2,199,730 3.02 3.19 2.99 387,850 92,000 3.2
08/05/2014
3.11
 2,570,710 3.19 3.19 3.11 219,000 0 2.3
07/05/2014
3.31
 790,580 3.40 3.45 3.31 900 15,000 -0.2
06/05/2014
3.40
 2,202,040 3.37 3.40 3.13 1,700 156,850 -1.7
05/05/2014
3.37
 1,747,070 3.63 3.66 3.37 10,000 3,400 0.1
29/04/2014
3.60
 1,493,190 3.45 3.63 3.45 15,000 1,000 0.2
28/04/2014
3.48
 921,380 3.48 3.57 3.45 13,800 0 0.2
25/04/2014
3.48
 1,268,750 3.48 3.51 3.45 0 15,000 -0.2
24/04/2014
3.45
 787,200 3.40 3.51 3.40 4,000 75,000 -0.8
23/04/2014
3.42
 1,927,740 3.42 3.57 3.40 2,150 1,000 0.0
22/04/2014
3.40
 1,789,430 3.19 3.40 3.16 15,000 26,850 -0.1
21/04/2014
3.19
 1,545,190 3.40 3.42 3.19 36,800 1,900 0.4
18/04/2014
3.40
 1,804,970 3.60 3.63 3.40 3,000 60,000 -0.7
17/04/2014
3.63
 1,554,060 3.69 3.69 3.60 0 66,000 -0.8
16/04/2014
3.57
 2,922,600 3.83 3.83 3.57 3,000 37,700 -0.4
15/04/2014
3.83
 1,757,160 3.95 3.98 3.83 159,590 14,000 2.0
14/04/2014
3.95
 952,190 4.06 4.09 3.95 0 50 0.0
11/04/2014
4.09
 1,169,880 4.06 4.12 4.03 40,000 40,000 0
10/04/2014
4.15
 1,911,780 4.06 4.21 4.06 0 71,000 -1.0
08/04/2014
4.09
 1,735,790 4.03 4.12 4.03 5,000 106,000 -1.4
07/04/2014
4.00
 1,680,980 3.92 4.03 3.89 46,000 15,000 0.4
04/04/2014
3.95
 1,104,250 4.00 4.03 3.95 30,000 0 0.4
03/04/2014
4.00
 2,356,580 3.95 4.06 3.89 0 241,210 -3.3
02/04/2014
3.89
 2,819,870 3.92 3.98 3.66 20,000 100,100 -1.1
01/04/2014
3.92
 3,126,540 4.12 4.12 3.92 0 164,480 -2.3
31/03/2014
4.12
 1,785,130 4.24 4.24 4.06 0 255,750 -3.6
28/03/2014
4.21
 1,661,220 4.30 4.38 4.21 20,010 0 0.3
27/03/2014
4.27
 2,426,200 4.27 4.30 4.09 10 24,310 -0.4
26/03/2014
4.27
 3,375,360 4.50 4.50 4.18 4,210 250,000 -3.6
25/03/2014
4.38
 4,603,280 4.59 4.61 4.38 110 19,300 -0.3
24/03/2014
4.53
 5,367,840 4.30 4.53 4.30 60,800 31,000 0.5
21/03/2014
4.24
 2,317,270 4.32 4.32 4.24 1,000 46,700 -0.7
20/03/2014
4.27
 5,032,440 4.21 4.35 4.18 10,200 22,660 -0.2
19/03/2014
4.15
 2,297,590 4.06 4.21 4.06 30,000 10,000 0.3
18/03/2014
4.09
 2,884,260 4.15 4.18 4.06 38,020 70 0.5
17/03/2014
4.12
 1,880,160 4.15 4.18 4.06 20 0 0.0
14/03/2014
4.15
 3,351,950 4.06 4.24 4.06 596,470 0 8.5
13/03/2014
4.06
 3,258,750 4.03 4.12 4.00 610 377,500 -5.2
12/03/2014
3.98
 3,467,980 4.09 4.09 3.98 10 780,100 -10.8
11/03/2014
4.09
 2,380,500 4.12 4.18 4.09 10 7,640 -0.1
10/03/2014
4.12
 2,862,270 4.12 4.21 4.09 7,410 10,000 0.0
07/03/2014
4.30
 3,415,430 4.09 4.30 4.06 30,000 91,360 -0.9
06/03/2014
4.09
 2,850,850 4.15 4.15 4.00 13,400 61,000 -0.7
05/03/2014
4.15
 1,788,640 4.27 4.30 4.15 70 9,500 -0.1
04/03/2014
4.15
 2,488,310 4.00 4.15 3.95 33,360 333,540 -4.2
03/03/2014
4.06
 3,198,940 4.06 4.21 4.00 52,800 31,200 0.3
28/02/2014
4.06
 2,566,330 4.09 4.15 3.98 25,000 4,700 0.3
27/02/2014
4.09
 3,469,770 4.21 4.32 4.09 50 293,800 -4.3

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