CTCP Phát triển Hạ tầng Kỹ thuật (ijc)

6.76
-0.01
(-0.15%)
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)
27/09/2013
1.97
 1,640,870 2.00 2.03 1.94 35,100 100 0.2
26/09/2013
1.97
 2,038,470 1.92 2.00 1.92 0 0 0
25/09/2013
1.92
 7,487,520 1.83 1.94 1.80 103,560 20,000 0.5
24/09/2013
1.83
 1,305,100 1.83 1.83 1.83 29,140 0 0.2
23/09/2013
1.71
 513,030 1.71 1.71 1.68 0 57,000 -0.3
20/09/2013
1.63
 10,411,610 1.71 1.74 1.63 45,950 9,756,690 -54.9
19/09/2013
1.68
 1,319,690 1.68 1.74 1.65 0 691,140 -4.0
18/09/2013
1.68
 488,120 1.71 1.71 1.65 0 133,280 -0.8
17/09/2013
1.71
 299,160 1.74 1.74 1.71 0 135,000 -0.8
16/09/2013
1.74
 427,820 1.74 1.80 1.74 0 60,700 -0.4
13/09/2013
1.77
 1,166,180 1.71 1.77 1.68 0 300,000 -1.8
12/09/2013
1.68
 655,930 1.71 1.74 1.68 100 319,800 -1.9
11/09/2013
1.74
 763,980 1.77 1.80 1.71 820 184,000 -1.1
10/09/2013
1.77
 377,690 1.74 1.83 1.74 0 0 0
09/09/2013
1.83
 1,524,190 1.92 1.92 1.83 70,100 38,000 0.2
06/09/2013
1.94
 139,270 1.97 1.97 1.92 19,000 0 0.1
05/09/2013
1.94
 347,900 1.94 1.97 1.92 250 207,040 -1.4
04/09/2013
1.94
 332,650 2.00 2.00 1.94 17,460 40,000 -0.1
03/09/2013
2.00
 359,500 2.00 2.03 1.97 0 294,520 -2.0
30/08/2013
2.03
 212,190 1.97 2.03 1.97 3,000 10,000 0.0
29/08/2013
1.97
 478,480 2.00 2.03 1.97 38,000 241,130 -1.4
28/08/2013
2.00
 505,570 2.06 2.06 2.00 0 43,950 -0.3
27/08/2013
2.06
 214,130 2.06 2.09 2.03 0 10,050 -0.1
26/08/2013
2.06
 467,160 2.09 2.09 2.03 0 211,260 -1.5
23/08/2013
2.06
 341,860 2.12 2.12 2.06 35,550 0 0.3
22/08/2013
2.12
 351,540 2.12 2.15 2.06 0 74,600 -0.5
21/08/2013
2.12
 249,180 2.12 2.15 2.09 0 139,900 -1.0
20/08/2013
2.09
 672,400 2.15 2.18 2.09 20 489,090 -3.6
19/08/2013
2.15
 526,950 2.12 2.21 2.12 0 144,000 -1.1
16/08/2013
2.15
 161,440 2.12 2.18 2.12 2,510 0 0.0
15/08/2013
2.15
 370,340 2.03 2.15 2.03 0 0 0
14/08/2013
2.06
 284,380 2.03 2.12 2.03 1,500 0 0.0
13/08/2013
2.03
 316,910 2.15 2.18 2.03 0 11,490 -0.1
12/08/2013
2.15
 198,080 2.18 2.18 2.15 6,000 12,000 0.0
09/08/2013
2.18
 556,550 2.18 2.21 2.15 7,300 18,360 -0.1
08/08/2013
2.18
 161,840 2.23 2.23 2.18 0 104,000 -0.8
07/08/2013
2.21
 216,670 2.21 2.23 2.21 0 120,000 -0.9
06/08/2013
2.21
 208,150 2.21 2.23 2.18 0 47,800 -0.4
05/08/2013
2.21
 132,790 2.21 2.23 2.21 0 0 0
02/08/2013
2.21
 69,780 2.21 2.23 2.21 0 0 0
01/08/2013
2.21
 1,086,240 2.21 2.26 2.21 0 934,200 -7.1
31/07/2013
2.23
 143,580 2.23 2.23 2.21 0 0 0
30/07/2013
2.21
 318,370 2.21 2.23 2.18 100 5,050 0.0
29/07/2013
2.21
 398,600 2.26 2.26 2.21 0 0 0
26/07/2013
2.26
 481,720 2.29 2.29 2.26 0 0 0
25/07/2013
2.26
 424,460 2.32 2.32 2.26 5,000 16,100 -0.1
24/07/2013
2.29
 402,870 2.32 2.32 2.26 22,860 27,550 0.0
23/07/2013
2.32
 401,480 2.32 2.35 2.29 100 0 0.0
22/07/2013
2.32
 111,170 2.35 2.38 2.32 0 0 0
19/07/2013
2.35
 231,170 2.35 2.38 2.32 0 0 0
18/07/2013
2.35
 446,070 2.35 2.38 2.32 0 0 0
17/07/2013
2.35
 149,090 2.35 2.38 2.35 15,900 0 0.1
16/07/2013
2.35
 277,350 2.35 2.38 2.32 0 50,800 -0.4
15/07/2013
2.35
 121,060 2.41 2.41 2.35 0 0 0
12/07/2013
2.38
 383,650 2.38 2.41 2.35 7,600 3,000 0.0
11/07/2013
2.35
 495,720 2.32 2.38 2.29 1,500 970 0.0
10/07/2013
2.35
 348,080 2.38 2.38 2.32 27,140 150,000 -1.0
09/07/2013
2.35
 211,490 2.35 2.38 2.32 0 0 0
08/07/2013
2.35
 160,450 2.38 2.41 2.35 34,640 0 0.3
05/07/2013
2.38
 1,021,050 2.32 2.44 2.32 7,650 100,000 -0.8
04/07/2013
2.32
 615,470 2.29 2.35 2.29 2,250 95,000 -0.7
03/07/2013
2.29
 392,230 2.32 2.35 2.29 106,600 95,000 0.1
02/07/2013
2.32
 328,820 2.29 2.35 2.29 0 42,000 -0.3
01/07/2013
2.29
 381,810 2.32 2.32 2.26 27,200 0 0.2
28/06/2013
2.32
 432,320 2.32 2.35 2.29 4,800 219,410 -1.7
27/06/2013
2.32
 669,930 2.29 2.32 2.26 50,000 123,460 -0.6
26/06/2013
2.26
 709,730 2.32 2.32 2.26 7,000 449,140 -3.5
25/06/2013
2.29
 773,860 2.38 2.38 2.26 25,400 0 0.2
24/06/2013
2.38
 417,470 2.41 2.44 2.35 14,000 216,350 -1.7
21/06/2013
2.38
 466,760 2.44 2.44 2.38 2,200 266,790 -2.2
20/06/2013
2.44
 282,380 2.47 2.47 2.44 0 35,000 -0.3
19/06/2013
2.47
 225,840 2.47 2.50 2.44 0 0 0
18/06/2013
2.47
 410,130 2.44 2.50 2.41 0 43,700 -0.4
17/06/2013
2.47
 474,340 2.55 2.55 2.47 0 87,130 -0.7
14/06/2013
2.55
 390,110 2.52 2.58 2.52 0 242,060 -2.1
13/06/2013
2.52
 356,070 2.52 2.55 2.47 200 1,330 0.0
12/06/2013
2.50
 907,980 2.55 2.58 2.50 76,500 472,000 -3.4
11/06/2013
2.52
 425,810 2.55 2.58 2.52 75,220 52,860 0.2
10/06/2013
2.55
 587,940 2.61 2.64 2.55 3,710 170,720 -1.5
07/06/2013: Cổ tức tiền mặt tỉ lệ: 6%
07/06/2013
2.61
 1,229,890 2.64 2.67 2.58 1,000 516,870 -4.6
06/06/2013
2.52
 554,530 2.52 2.58 2.50 0 232,000 -2.2
05/06/2013
2.52
 924,400 2.58 2.58 2.50 3,000 495,330 -4.6
04/06/2013
2.55
 634,310 2.63 2.63 2.55 0 353,420 -3.4
03/06/2013
2.63
 453,250 2.66 2.69 2.63 1,000 0 0.0
31/05/2013
2.66
 1,224,570 2.69 2.71 2.63 27,000 79,840 -0.5
30/05/2013
2.63
 503,360 2.63 2.63 2.58 0 0 0
29/05/2013
2.63
 883,730 2.69 2.71 2.61 9,010 0 0.1
28/05/2013
2.66
 470,100 2.63 2.66 2.61 100 0 0.0
27/05/2013
2.61
 717,610 2.61 2.66 2.58 1,000 0 0.0
24/05/2013
2.55
 626,370 2.55 2.58 2.52 5,700 295,360 -2.7
23/05/2013
2.52
 988,400 2.52 2.61 2.50 50,000 100 0.5
22/05/2013
2.50
 561,040 2.58 2.58 2.50 33,970 0 0.3
21/05/2013
2.55
 910,620 2.52 2.58 2.52 141,030 85,400 0.5
20/05/2013
2.50
 418,040 2.47 2.52 2.44 100,920 5,000 0.9
17/05/2013
2.47
 472,950 2.47 2.50 2.44 10,300 62,430 -0.5
16/05/2013
2.44
 501,070 2.42 2.50 2.39 0 163,410 -1.5
15/05/2013
2.42
 330,750 2.39 2.44 2.36 0 0 0
14/05/2013
2.42
 213,820 2.44 2.44 2.36 0 55,500 -0.5
13/05/2013
2.47
 308,940 2.47 2.50 2.44 33,950 0 0.3
10/05/2013
2.44
 327,530 2.47 2.52 2.44 0 0 0

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