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

14.25
0.10
(0.71%)
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)
20/11/2020
15.90
 2,257,540 15.90 16.00 15.76 83,980 1,662,490 -26.8
19/11/2020
15.90
 1,168,580 15.76 16.09 15.76 48,820 230,260 -3.1
18/11/2020
15.76
 937,760 15.76 15.86 15.72 70,220 102,800 -0.5
17/11/2020
15.76
 1,053,390 15.62 15.81 15.58 43,310 411,160 -6.1
16/11/2020
15.62
 1,761,140 16.00 16.09 15.62 36,110 855,650 -13.8
13/11/2020
16.00
 1,097,430 16.00 16.09 15.90 11,420 319,030 -5.3
12/11/2020
16.00
 1,708,310 15.95 16.28 15.90 32,330 723,410 -11.8
11/11/2020
15.95
 3,933,330 15.58 16.23 15.58 62,300 514,000 -7.7
10/11/2020
15.58
 936,040 15.62 15.86 15.58 52,050 543,130 -8.2
09/11/2020
15.62
 1,006,710 15.58 15.86 15.58 35,180 163,730 -2.2
06/11/2020
15.58
 1,167,310 15.53 15.81 15.48 26,000 229,660 -3.4
05/11/2020
15.53
 645,270 15.86 15.90 15.53 750 0 0.0
04/11/2020
15.86
 886,730 15.72 16.04 15.48 9,910 7,120 0.0
03/11/2020
15.72
 1,024,420 15.29 15.72 15.25 11,970 504,460 -8.1
02/11/2020
15.29
 1,434,490 15.39 15.43 15.15 34,110 700,000 -10.9
30/10/2020
15.39
 1,144,520 15.48 15.62 15.15 12,940 513,660 -8.3
29/10/2020
15.48
 1,659,030 15.15 15.62 14.78 3,970 62,880 -1.0
28/10/2020
15.15
 2,051,640 15.62 15.62 15.01 23,650 218,970 -3.2
27/10/2020
15.62
 1,943,250 15.90 16.14 15.39 83,440 175,090 -1.5
26/10/2020
15.90
 1,629,250 16.42 16.46 15.90 231,290 203,650 0.5
23/10/2020
16.42
 886,990 16.46 16.65 16.37 37,070 44,500 -0.1
22/10/2020: Cổ tức tiền mặt tỉ lệ: 10%
22/10/2020
16.46
 1,149,280 16.37 16.51 16.23 65,300 95,470 -0.5
21/10/2020
16.37
 1,433,870 16.64 16.64 16.37 73,190 85,410 -0.2
20/10/2020
16.64
 1,129,180 16.55 16.77 16.50 287,750 1,100 5.4
19/10/2020
16.55
 1,066,760 16.24 16.68 16.33 8,000 58,890 -1.0
16/10/2020
16.24
 2,416,930 16.24 16.37 16.15 44,100 1,405,810 -25.0
15/10/2020
16.24
 3,017,300 16.46 16.50 16.24 67,500 1,645,750 -29.1
14/10/2020
16.46
 2,202,150 16.59 16.68 16.41 33,400 909,920 -16.4
13/10/2020
16.59
 1,224,850 16.72 16.77 16.59 21,450 270,960 -4.7
12/10/2020
16.72
 3,725,350 16.81 17.03 16.72 44,970 517,500 -9.0
09/10/2020
16.81
 1,434,000 16.81 16.99 16.77 24,660 0 0.5
08/10/2020
16.81
 3,216,420 16.99 17.21 16.77 54,140 529,000 -9.1
07/10/2020
16.99
 5,296,650 16.81 17.48 16.64 155,270 1,520,680 -26.5
06/10/2020
16.81
 1,601,430 16.81 16.95 16.64 88,460 220 1.7
05/10/2020
16.81
 2,747,930 16.72 17.03 16.77 73,420 34,870 0.7
02/10/2020
16.72
 4,485,330 16.15 16.72 16.15 31,070 1,300 0.6
01/10/2020
16.15
 920,050 15.97 16.19 16.02 5,230 42,220 -0.7
30/09/2020
15.97
 767,240 15.97 16.02 15.88 2,500 2,200 0.0
29/09/2020
15.97
 1,104,640 15.97 16.10 15.93 26,640 890 0.5
28/09/2020
15.97
 1,683,880 15.93 16.10 15.93 62,470 998,370 -16.9
25/09/2020
15.93
 1,876,900 16.06 16.19 15.93 20,130 844,670 -14.9
24/09/2020
16.06
 1,350,720 16.28 16.28 16.06 20,630 248,840 -4.2
23/09/2020
16.28
 1,060,020 16.24 16.46 16.24 47,280 408,320 -6.7
22/09/2020
16.24
 1,489,680 16.33 16.41 16.15 371,360 427,350 -1.0
21/09/2020
16.33
 2,368,500 16.50 16.72 16.33 27,900 66,400 -0.7
18/09/2020
16.50
 1,316,590 16.50 16.64 16.37 47,170 148,570 -1.9
17/09/2020
16.50
 2,237,030 16.33 16.72 16.28 464,320 185,910 5.2
16/09/2020
16.33
 1,957,510 16.02 16.41 16.06 43,360 617,540 -10.6
15/09/2020
16.02
 713,820 15.93 16.10 15.93 15,350 22,500 -0.1
14/09/2020
15.93
 1,165,660 15.88 16.06 15.88 48,690 103,950 -1.0
11/09/2020
15.88
 420,100 15.93 16.02 15.84 40,110 93,410 -1.0
10/09/2020
15.93
 1,305,360 15.75 16.10 15.84 85,750 0 1.5
09/09/2020
15.75
 1,613,880 15.93 15.93 15.66 12,910 0 0.2
08/09/2020
15.93
 875,440 15.88 16.10 15.80 17,590 62,090 -0.8
07/09/2020
15.88
 2,121,850 16.28 16.28 15.88 129,980 701,150 -10.4
04/09/2020
16.28
 1,513,180 16.50 16.50 16.24 9,010 382,680 -6.9
03/09/2020
16.50
 1,645,030 16.55 16.90 16.37 24,290 168,010 -2.7
01/09/2020
16.55
 1,160,400 16.37 16.64 16.33 49,870 500 0.9
31/08/2020
16.37
 1,041,860 16.77 16.99 16.37 20,010 144,510 -2.3
28/08/2020
16.77
 1,394,040 16.81 17.12 16.77 15,370 7,010 0.2
27/08/2020
16.81
 3,138,320 16.19 16.90 16.19 59,530 2,560 1.1
26/08/2020
16.19
 1,174,340 16.06 16.33 16.02 78,060 2,100 1.4
25/08/2020
16.06
 1,057,080 16.24 16.33 16.06 11,060 36,500 -0.5
24/08/2020
16.24
 2,171,150 15.84 16.28 15.93 56,020 43,090 0.2
21/08/2020
15.84
 865,400 15.75 15.97 15.66 2,780 12,390 -0.2
20/08/2020
15.75
 606,450 15.88 15.93 15.71 2,000 710 0.0
19/08/2020
15.88
 833,150 15.93 16.06 15.84 21,070 8,370 0.2
18/08/2020
15.93
 2,502,290 15.44 16.15 15.53 26,150 543,850 -9.3
17/08/2020
15.44
 617,570 15.35 15.66 15.35 0 25,110 -0.4
14/08/2020
15.35
 965,480 15.62 15.66 15.35 2,400 344,720 -6.0
13/08/2020
15.62
 754,700 15.66 15.80 15.62 1,930 369,250 -6.5
12/08/2020
15.66
 460,110 15.80 15.88 15.66 10,480 290 0.2
11/08/2020
15.80
 930,190 15.57 15.84 15.53 8,210 0 0.1
10/08/2020
15.57
 1,734,410 15.35 16.02 15.35 16,190 20,970 -0.1
07/08/2020
15.35
 529,080 15.35 15.53 15.31 1,520 11,080 -0.2
06/08/2020
15.35
 978,410 15.66 15.66 15.26 3,620 447,720 -7.7
05/08/2020
15.66
 527,850 15.66 15.88 15.62 5,430 7,060 -0.0
04/08/2020
15.66
 702,380 15.49 15.80 15.53 27,250 0 0.5
03/08/2020
15.49
 604,930 15.40 15.57 15.13 37,330 8,730 0.5
31/07/2020
15.40
 470,060 15.49 15.49 15.09 1,300 2,500 -0.0
30/07/2020
15.49
 427,730 15.57 15.62 15.31 9,630 160,960 -2.5
29/07/2020
15.57
 2,682,410 15.22 15.57 14.64 9,630 160,960 -2.5
28/07/2020
15.22
 996,000 15.13 15.49 15.04 1,000 1,500 -0.0
27/07/2020
15.13
 2,137,110 15.93 15.93 14.87 6,050 10,000 -0.1
24/07/2020
15.93
 2,618,490 15.75 15.93 14.73 8,120 220 0.1
23/07/2020
15.75
 1,840,100 16.02 16.06 15.75 0 1,066,930 -19.1
22/07/2020
16.02
 1,422,120 16.02 16.15 15.84 3,230 372,200 -6.7
21/07/2020
16.02
 1,732,030 15.49 16.02 15.22 14,300 21,760 -0.1
20/07/2020
15.49
 1,725,760 15.93 15.97 15.49 23,140 275,450 -4.5
17/07/2020
15.93
 963,980 15.88 16.02 15.88 9,310 247,080 -4.3
16/07/2020
15.88
 1,289,320 15.93 16.19 15.88 7,900 311,150 -5.5
15/07/2020
15.93
 1,371,300 16.15 16.19 15.93 30,030 580,870 -10.0
14/07/2020
16.15
 1,456,340 16.06 16.15 15.93 5,410 513,130 -9.2
13/07/2020
16.06
 1,503,010 16.10 16.19 15.97 520 612,350 -11.1
10/07/2020
16.10
 1,171,290 16.15 16.37 16.02 11,580 404,410 -7.2
09/07/2020
16.15
 1,116,490 16.02 16.24 16.02 4,830 415,100 -7.5
08/07/2020
16.02
 820,200 16.10 16.15 16.02 8,030 304,500 -5.4
07/07/2020
16.10
 1,119,290 16.37 16.41 16.10 7,060 307,000 -5.5
06/07/2020
16.37
 733,310 16.33 16.50 16.33 7,030 2,100 0.1
03/07/2020
16.33
 939,960 16.02 16.59 16.02 1,010 10 0.0

Chính sách bảo mật | Điều khoản sử dụng |