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)
03/07/2020
16.33
 939,960 16.02 16.59 16.02 1,010 10 0.0
02/07/2020
16.02
 764,530 16.10 16.24 16.02 1,200 240,060 -4.3
01/07/2020
16.10
 1,085,620 16.06 16.28 15.93 17,280 302,100 -5.2
30/06/2020
16.06
 931,290 16.06 16.37 15.84 14,020 200,000 -3.4
29/06/2020
16.06
 1,586,930 16.64 16.64 15.75 4,510 413,050 -7.5
26/06/2020
16.64
 2,303,680 16.55 16.81 16.28 40 1,374,950 -25.8
25/06/2020
16.55
 1,220,070 16.72 16.72 16.55 17,000 532,510 -9.7
24/06/2020
16.72
 1,076,050 16.90 17.03 16.68 6,530 443,040 -8.3
23/06/2020
16.90
 1,123,420 16.81 17.26 16.81 10 17,200 -0.3
22/06/2020
16.81
 1,291,490 16.95 17.03 16.77 17,650 528,840 -9.7
19/06/2020
16.95
 1,101,600 16.72 17.03 16.77 40,280 10,600 0.6
18/06/2020
16.72
 803,050 16.99 16.99 16.72 2,600 9,570 -0.1
17/06/2020
16.99
 939,610 16.86 17.12 16.68 25,460 58,040 -0.6
16/06/2020
16.86
 1,450,060 16.55 16.95 16.64 19,940 4,900 0.3
15/06/2020
16.55
 1,984,730 17.26 17.34 16.46 17,750 170,290 -2.9
12/06/2020
17.26
 2,853,340 17.26 17.39 16.64 8,300 125,330 -2.2
11/06/2020
17.26
 5,040,150 17.70 18.49 17.26 68,170 363,880 -6.0
10/06/2020
17.70
 2,682,360 17.61 18.05 17.43 49,480 643,890 -11.9
09/06/2020
17.61
 4,972,050 16.99 18.05 16.95 90,540 2,207,950 -41.2
08/06/2020
16.99
 3,964,320 16.90 17.26 16.90 67,910 2,212,080 -41.3
05/06/2020
16.90
 1,300,120 17.12 17.12 16.86 59,650 704,120 -12.3
04/06/2020
17.12
 1,894,620 17.30 17.39 17.08 100 854,220 -16.6
03/06/2020
17.30
 3,933,050 16.95 17.30 16.46 161,790 2,808,300 -50.2
02/06/2020
16.95
 1,416,420 17.17 17.30 16.95 19,200 746,120 -14.1
01/06/2020
17.17
 1,293,770 17.08 17.39 17.08 9,480 258,680 -4.8
29/05/2020
17.08
 1,645,170 17.56 17.61 16.99 1,240 768,930 -14.9
28/05/2020
17.56
 683,980 17.70 17.83 17.56 9,470 271,600 -5.2
27/05/2020
17.70
 1,432,270 17.61 18.23 17.61 14,260 820,000 -16.3
26/05/2020
17.61
 1,080,460 17.52 17.79 17.56 17,020 744,390 -14.5
25/05/2020
17.52
 1,205,640 17.43 17.70 17.43 51,050 650,000 -11.9
22/05/2020
17.43
 1,465,840 17.79 17.92 17.43 6,550 761,960 -15.1
21/05/2020
17.79
 1,352,790 18.14 18.23 17.79 12,020 525,900 -10.5
20/05/2020
18.14
 848,290 18.10 18.32 18.01 7,780 449,380 -9.1
19/05/2020
18.10
 869,940 18.32 18.45 18.10 4,760 244,870 -4.9
18/05/2020
18.32
 889,570 17.96 18.32 17.96 19,680 1,550 0.4
15/05/2020
17.96
 725,880 18.27 18.49 17.79 29,080 24,050 0.1
14/05/2020
18.27
 1,245,400 18.58 18.80 18.23 35,500 320,600 -6.0
13/05/2020
18.58
 1,352,290 18.01 19.20 17.79 18,080 18,880 -0.0
12/05/2020
18.01
 1,077,800 17.43 18.14 17.21 79,910 29,690 1.0
11/05/2020
17.43
 646,680 17.43 17.56 17.21 27,720 59,550 -0.6
08/05/2020
17.43
 1,274,320 17.52 17.83 17.43 85,860 396,990 -6.2
07/05/2020
17.52
 928,460 17.17 17.61 17.21 75,920 141,620 -1.3
06/05/2020
17.17
 930,130 17.17 17.26 17.03 10,010 144,370 -2.6
05/05/2020
17.17
 1,171,380 17.08 17.48 17.03 13,030 51,010 -0.7
04/05/2020
17.08
 1,388,690 17.56 17.70 17.08 1,520 67,930 -1.3
29/04/2020
17.56
 1,137,270 17.56 17.79 17.34 110 96,590 -1.9
28/04/2020
17.56
 1,275,050 17.21 17.79 17.39 0 8,360 -0.2
27/04/2020
17.21
 1,600,180 16.86 17.48 16.90 34,710 38,080 -0.1
24/04/2020
16.86
 457,770 17.03 17.12 16.81 3,700 18,690 -0.3
23/04/2020
17.03
 545,150 17.34 17.65 17.03 3,500 20,030 -0.3
22/04/2020
17.34
 520,030 17.43 17.48 16.64 21,190 18,140 0.1
21/04/2020
17.43
 1,379,250 17.52 17.52 16.46 358,080 240,240 2.4
20/04/2020
17.52
 1,219,710 17.83 18.14 17.48 18,220 362,850 -6.9
17/04/2020
17.83
 1,973,900 17.70 18.41 17.79 22,680 7,920 0.3
16/04/2020
17.70
 2,067,780 16.59 17.74 16.37 86,580 8,550 1.5
15/04/2020
16.59
 967,360 16.41 16.95 16.41 29,490 301,680 -5.1
14/04/2020
16.41
 450,360 16.50 16.64 16.28 12,100 13,500 -0.0
13/04/2020
16.50
 734,290 16.28 16.72 16.28 31,260 480 0.6
10/04/2020
16.28
 602,830 16.02 16.50 16.02 27,690 130 0.5
09/04/2020
16.02
 1,239,110 16.50 16.68 16.02 16,230 321,810 -5.6
08/04/2020
16.50
 714,840 17.08 17.08 16.46 2,000 32,050 -0.6
07/04/2020
17.08
 1,816,810 17.17 17.43 16.41 8,120 687,660 -13.1
06/04/2020
17.17
 1,982,410 16.59 17.48 16.41 149,210 1,248,270 -21.3
03/04/2020
16.59
 1,827,520 16.55 16.81 16.37 1,000 1,563,450 -29.3
01/04/2020
16.55
 401,430 16.02 16.55 16.02 0 93,260 -1.7
31/03/2020
16.02
 475,180 15.93 16.72 15.75 0 69,030 -1.2
30/03/2020
15.93
 348,650 16.37 16.64 15.31 4,800 125,300 -2.2
27/03/2020
16.37
 213,370 16.33 16.95 16.33 0 144,810 -2.7
26/03/2020
16.33
 408,650 17.52 17.61 16.33 1,500 254,570 -4.7
25/03/2020
17.52
 1,957,820 16.59 17.52 16.55 5,000 1,723,200 -33.1
24/03/2020
16.59
 572,960 16.41 16.90 15.57 0 96,250 -1.8
23/03/2020
16.41
 600,410 17.61 17.61 16.41 100 314,170 -5.8
20/03/2020
17.61
 535,780 17.43 17.61 17.17 8,630 467,850 -9.1
19/03/2020
17.43
 897,980 18.58 18.98 17.34 101,000 1,421,350 -26.7
18/03/2020
18.58
 1,737,440 17.52 18.58 17.12 101,000 1,421,350 -26.7
17/03/2020
17.52
 466,770 17.52 17.70 16.99 0 305,430 -6.0
16/03/2020
17.52
 659,460 18.58 18.58 17.48 5,450 475,630 -9.4
13/03/2020
18.58
 896,280 18.18 18.85 16.99 7,420 639,060 -12.7
12/03/2020
18.18
 755,620 19.03 19.03 17.70 12,600 145,990 -2.7
11/03/2020
19.03
 331,010 19.42 19.42 18.23 0 48,280 -1.0
10/03/2020
19.42
 234,610 18.58 19.47 17.70 2,060 22,750 -0.4
09/03/2020
18.58
 393,320 19.11 19.11 17.79 3,430 73,730 -1.4
06/03/2020
19.11
 1,275,220 20.09 20.09 18.85 6,040 947,520 -20.4
05/03/2020
20.09
 159,710 20.04 20.18 19.73 2,810 600 0.0
04/03/2020
20.04
 269,650 19.91 20.04 19.47 1,450 0 0.0
03/03/2020
19.91
 423,490 19.03 19.91 18.76 111,650 79,440 0.7
02/03/2020
19.03
 455,640 19.03 19.07 18.67 6,540 117,120 -2.4
28/02/2020
19.03
 889,150 19.87 19.87 18.54 12,250 676,470 -14.2
27/02/2020
19.87
 577,840 19.73 19.87 19.47 15,300 439,180 -9.5
26/02/2020
19.73
 228,640 20.18 20.18 19.60 8,500 135,030 -2.8
25/02/2020
20.18
 371,610 20.35 20.35 19.56 740 169,300 -3.8
24/02/2020
20.35
 521,730 20.62 20.62 19.47 10,000 143,130 -3.0
21/02/2020
20.62
 123,030 20.79 20.79 20.40 9,150 6,010 0.1
20/02/2020
20.79
 258,590 20.62 20.79 20.40 29,020 8,700 0.5
19/02/2020
20.62
 584,790 20.79 20.79 20.31 11,080 398,310 -9.0
18/02/2020
20.79
 116,600 20.71 20.79 20.40 1,530 30,310 -0.7
17/02/2020
20.71
 247,090 21.06 21.06 20.71 9,650 68,080 -1.4
14/02/2020
21.06
 136,340 21.06 21.15 20.71 19,100 25,930 -0.2
13/02/2020
21.06
 235,180 21.15 21.19 20.44 0 115,280 -2.7
12/02/2020
21.15
 314,410 21.10 21.41 21.02 18,950 87,330 -1.6

Chính sách bảo mật | Điều khoản sử dụng |