CTCP Đầu tư Hạ tầng Kỹ thuật Thành phố Hồ Chí Minh (cii)

14.20
0.05
(0.35%)
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
(2024-10-23) 		-1.30 -8.36% 49,644,400 -1,052,000 -15.0
13.85
15.55
14.15
2 tháng
(2024-09-23) 		-0.85 -5.63% 134,855,500 -972,800 -13.8
13.85
16.05
14.15
3 tháng
(2024-08-26) 		-1.45 -9.24% 176,318,800 -1,161,000 -16.8
13.85
16.05
14.15
6 tháng
(2024-05-27) 		-2.30 -13.92% 434,539,200 -859,315 -13.0
13.60
17.48
14.15
12 tháng
(2023-11-28) 		-1.86 -11.54% 1,515,330,500 -2,882,206 -52.2
13.60
19.05
14.15
24 tháng
(2022-12-05) 		-0.02 -0.11% 3,465,210,400 -4,594,662 -119.0
11.41
22.45
14.15
36 tháng
(2021-12-08) 		-9.79 -40.73% 5,216,477,600 -37,583,095 -1,400.6
10.06
54.16
14.15
60 tháng
(2019-12-19) 		-5.66 -28.43% 6,414,170,000 -128,606,285 -3,167.5
10.06
54.16
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
21.52
 2,354,000 21.33 21.94 21.09 101,500 307,600 -4.7
16/04/2021
21.33
 3,133,400 22.31 22.31 20.95 37,400 671,500 -14.4
15/04/2021
22.31
 5,268,700 22.92 23.11 22.03 5,600 2,366,800 -56.2
14/04/2021
22.92
 3,665,200 23.11 23.11 22.45 4,800 560,900 -13.5
13/04/2021
23.11
 2,450,900 23.76 23.95 22.73 44,500 269,600 -5.6
12/04/2021
23.76
 2,212,300 23.11 23.76 23.11 28,700 19,800 0.2
09/04/2021
23.11
 2,447,400 23.29 23.43 23.11 4,700 801,300 -19.8
08/04/2021
23.29
 1,991,400 23.43 23.81 23.29 17,400 542,500 -13.2
07/04/2021
23.43
 2,157,100 23.39 23.95 23.39 120,700 620,900 -12.6
06/04/2021
23.39
 2,708,100 23.76 23.76 23.20 43,500 437,700 -9.9
05/04/2021
23.76
 4,404,000 24.27 24.27 23.48 1,186,100 800,900 9.9
02/04/2021
24.27
 3,293,900 24.32 24.79 24.27 1,006,300 106,900 23.5
01/04/2021
24.32
 3,251,100 23.90 24.32 23.71 442,700 81,500 9.3
31/03/2021
23.90
 2,081,500 23.95 24.18 23.71 521,400 75,500 11.4
30/03/2021
23.95
 3,478,600 23.90 24.37 23.81 512,100 95,400 10.7
29/03/2021
23.90
 8,769,100 22.36 23.90 22.26 1,524,700 533,300 24.0
26/03/2021
22.36
 3,684,200 22.22 22.59 21.33 1,609,200 568,800 24.5
25/03/2021
22.22
 3,940,600 21.89 22.26 21.42 1,501,400 610,300 20.8
24/03/2021
21.89
 2,931,400 22.64 22.64 21.89 1,054,500 79,400 23.1
23/03/2021
22.64
 2,982,600 22.82 22.97 21.98 11,100 14,700 -0.1
22/03/2021
22.82
 6,065,100 22.45 23.15 22.45 74,600 126,100 -1.3
19/03/2021
22.45
 3,481,900 21.89 22.45 21.84 100 365,100 -8.7
18/03/2021
21.89
 1,936,500 21.84 22.03 21.75 6,000 700 0.1
17/03/2021
21.84
 3,131,400 22.17 22.17 21.52 3,900 448,000 -10.3
16/03/2021
22.17
 2,443,900 22.17 22.31 21.52 209,200 14,500 4.6
15/03/2021
22.17
 2,212,000 22.22 22.31 21.98 255,300 2,500 6.0
12/03/2021
22.22
 1,761,000 22.36 22.45 21.84 21,300 13,400 0.2
11/03/2021
22.36
 5,038,400 21.94 22.54 21.89 44,900 1,007,200 -22.7
10/03/2021
21.94
 1,895,000 21.89 21.98 21.47 127,800 23,100 2.4
09/03/2021
21.89
 2,904,800 21.94 21.98 21.14 303,700 112,200 4.4
08/03/2021
21.94
 4,945,800 21.61 22.26 21.33 9,500 544,100 -12.4
05/03/2021
21.61
 3,017,800 20.77 21.70 20.35 347,700 753,700 -9.2
04/03/2021
20.77
 2,161,600 20.72 21.19 20.39 12,000 263,500 -5.6
03/03/2021
20.72
 1,289,900 20.81 20.91 20.58 4,800 24,900 -0.4
02/03/2021
20.81
 2,398,500 20.81 21.05 20.63 900 339,400 -7.6
01/03/2021
20.81
 2,029,000 19.92 20.91 20.02 62,100 8,200 1.2
26/02/2021
19.92
 1,796,200 20.11 20.11 19.69 31,100 5,800 0.5
25/02/2021
20.11
 1,288,500 20.44 20.58 19.97 12,600 153,400 -3.0
24/02/2021
20.44
 1,821,700 20.58 20.86 20.02 19,400 30,700 -0.2
23/02/2021
20.58
 1,376,700 20.77 20.86 20.49 8,300 54,600 -1.0
22/02/2021
20.77
 3,163,300 20.39 21.05 20.44 33,500 630,300 -13.2
19/02/2021
20.39
 4,248,300 21.14 21.14 20.39 1,498,100 7,700 33.2
18/02/2021
21.14
 3,383,200 21.14 21.14 20.63 465,000 58,600 9.1
17/02/2021
21.14
 2,435,300 19.97 21.14 19.83 327,700 20,200 6.8
09/02/2021
19.97
 2,413,800 19.55 20.07 18.80 1,045,600 1,395,900 -6.7
08/02/2021
19.55
 2,429,300 19.55 19.92 18.76 909,700 535,000 7.8
05/02/2021
19.55
 3,834,900 19.92 19.92 19.50 1,041,700 1,000 21.9
04/02/2021
19.92
 1,936,900 20.25 20.25 19.60 526,700 358,500 3.5
03/02/2021
20.25
 1,503,800 19.32 20.53 19.32 544,400 113,100 9.1
02/02/2021
19.32
 2,043,300 18.80 19.46 18.43 471,000 59,600 8.4
01/02/2021
18.80
 1,539,200 19.50 19.50 18.52 512,600 139,300 7.5
29/01/2021
19.50
 2,434,100 19.08 19.74 17.82 669,400 42,500 12.6
28/01/2021
19.08
 3,834,100 20.49 20.49 19.08 594,500 37,400 11.6
27/01/2021
20.49
 2,292,800 20.49 20.91 19.27 97,200 40,000 1.3
26/01/2021
20.49
 2,382,100 21.33 21.42 19.88 30,400 35,900 -0.1
25/01/2021
21.33
 1,873,200 21.70 21.80 21.28 16,200 16,800 -0.0
22/01/2021
21.70
 2,298,500 21.89 22.17 21.61 48,700 33,900 0.3
21/01/2021
21.89
 1,826,100 21.52 21.89 21.05 400 14,500 -0.3
20/01/2021
21.52
 1,745,000 21.52 21.52 20.07 659,200 26,700 14.3
19/01/2021
21.52
 3,161,400 22.03 22.03 20.53 209,400 149,400 1.4
18/01/2021
22.03
 2,663,100 22.31 22.36 21.89 629,900 22,100 14.4
15/01/2021
22.31
 2,454,700 22.36 22.36 22.03 305,500 11,500 7.0
14/01/2021
22.36
 3,718,700 22.59 22.59 21.70 744,800 406,000 7.9
13/01/2021
22.59
 3,622,300 22.73 23.11 22.22 711,500 10,700 16.9
12/01/2021
22.73
 3,809,100 22.17 22.82 21.61 1,061,800 22,600 24.8
11/01/2021
22.17
 4,111,700 20.86 22.17 20.67 7,800 21,200 -0.3
08/01/2021
20.86
 3,066,400 20.77 21.09 20.58 59,500 90,400 -0.7
07/01/2021
20.77
 3,062,000 20.86 20.95 20.49 9,100 83,400 -1.6
06/01/2021
20.86
 3,335,800 20.86 21.52 20.58 46,100 103,800 -1.3
05/01/2021
20.86
 2,334,900 20.72 20.86 20.35 17,000 63,300 -1.0
04/01/2021
20.72
 4,148,000 20.02 21.28 19.74 353,500 330,800 0.5
31/12/2020
20.02
 2,085,320 20.39 20.39 19.83 3,520 62,670 -1.3
30/12/2020
20.39
 4,896,470 19.78 20.63 20.16 760,320 230,240 11.6
29/12/2020
19.78
 6,300,720 18.52 19.78 18.48 89,590 38,000 1.1
28/12/2020
18.52
 2,781,610 18.48 18.62 18.29 12,260 296,090 -5.6
25/12/2020
18.48
 2,237,520 18.52 18.66 18.15 14,680 134,030 -2.3
24/12/2020
18.52
 1,891,980 18.62 18.80 17.77 139,680 97,100 0.9
23/12/2020
18.62
 3,477,530 17.96 18.99 18.15 105,210 87,030 0.4
22/12/2020
17.96
 2,084,210 18.01 18.05 17.73 66,530 177,880 -2.1
21/12/2020
18.01
 1,470,660 18.15 18.19 17.87 9,860 52,890 -0.8
18/12/2020
18.15
 2,064,580 18.24 18.24 17.82 16,710 144,850 -2.5
17/12/2020
18.24
 3,793,300 18.15 18.24 17.59 57,620 1,002,880 -18.1
16/12/2020
18.15
 3,338,060 18.01 18.33 18.01 57,580 22,000 0.7
15/12/2020
18.01
 4,930,800 17.54 18.15 17.45 36,600 66,260 -0.6
14/12/2020
17.54
 1,492,510 17.54 17.73 17.45 55,230 24,440 0.6
11/12/2020
17.54
 1,433,840 17.21 17.54 17.12 7,220 28,740 -0.4
10/12/2020
17.21
 3,336,500 17.54 17.87 17.21 32,710 156,500 -2.3
09/12/2020
17.54
 3,087,880 17.45 17.73 17.35 536,930 118,640 7.9
08/12/2020
17.45
 4,160,570 17.03 17.54 16.88 60,150 46,500 0.3
07/12/2020
17.03
 1,915,870 17.03 17.12 16.93 54,340 21,630 0.6
04/12/2020
17.03
 6,514,650 16.74 17.21 16.60 52,440 401,290 -6.3
03/12/2020
16.74
 2,895,660 15.95 16.74 16.00 80,570 164,740 -1.5
02/12/2020
15.95
 1,357,750 16.04 16.04 15.90 45,910 30,800 0.3
01/12/2020
16.04
 1,324,680 16.14 16.14 15.86 20,290 59,590 -0.7
30/11/2020
16.14
 2,399,780 16.28 16.32 16.00 39,850 1,240,390 -20.7
27/11/2020
16.28
 1,127,160 16.28 16.32 16.09 6,520 307,180 -5.2
26/11/2020
16.28
 752,950 16.42 16.46 16.28 15,470 22,160 -0.1
25/11/2020
16.42
 2,769,150 16.14 16.56 16.00 20,760 1,085,150 -18.4
24/11/2020
16.14
 1,284,480 16.32 16.32 16.09 25,540 115,900 -1.6
23/11/2020
16.32
 2,724,290 15.90 16.46 15.90 126,780 173,640 -0.8

Chính sách bảo mật | Điều khoản sử dụng |