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)
11/02/2020
21.10
 288,180 21.06 21.33 20.88 45,080 110,610 -1.6
10/02/2020
21.06
 143,310 21.06 21.24 20.88 19,640 35,650 -0.4
07/02/2020
21.06
 856,610 21.19 21.50 20.88 600 741,710 -17.7
06/02/2020
21.19
 130,220 21.37 21.41 20.88 21,480 56,830 -0.8
05/02/2020
21.37
 144,220 21.41 21.50 20.88 13,160 49,670 -0.9
04/02/2020
21.41
 306,250 21.46 21.68 20.49 22,020 171,720 -3.5
03/02/2020
21.46
 348,810 21.68 21.68 20.26 53,900 13,410 0.9
31/01/2020
21.68
 131,830 22.12 22.12 21.28 12,840 10,610 0.1
30/01/2020
22.12
 154,920 22.56 22.56 21.77 17,530 26,600 -0.2
22/01/2020
22.56
 144,210 22.92 22.92 22.21 8,830 11,530 -0.1
21/01/2020
22.92
 210,370 23.01 23.18 22.48 5,180 17,360 -0.3
20/01/2020
23.01
 1,440,280 23.01 23.27 23.01 17,900 108,740 -2.4
17/01/2020
23.01
 755,260 23.01 23.27 22.48 178,690 16,850 4.2
16/01/2020
23.01
 1,165,480 22.92 23.18 22.12 6,630 420,490 -10.5
15/01/2020
22.92
 907,260 21.77 22.92 21.77 270,880 16,350 6.5
14/01/2020
21.77
 829,290 21.02 21.86 20.97 259,000 6,050 6.2
13/01/2020
21.02
 425,870 21.06 21.28 21.02 153,380 74,600 1.9
10/01/2020
21.06
 883,190 20.26 21.06 20.09 534,350 252,270 6.6
09/01/2020
20.26
 303,420 19.29 20.26 19.38 508,220 655,670 -3.4
08/01/2020
19.29
 573,720 20.62 21.15 19.29 5,130 380,560 -8.5
07/01/2020
20.62
 254,360 20.35 20.62 20.35 138,460 8,160 3.0
06/01/2020
20.35
 115,860 20.44 20.53 20.09 0 27,330 -0.6
03/01/2020
20.44
 327,750 20.00 20.62 19.91 15,120 57,560 -1.0
02/01/2020
20.00
 682,080 19.91 20.18 19.56 570 35,270 -0.8
31/12/2019
19.91
 138,680 20.00 20.00 19.47 10 4,050 -0.1
30/12/2019
20.00
 232,600 19.47 20.00 19.03 22,700 18,470 0.1
27/12/2019
19.47
 155,750 19.73 19.73 19.38 67,550 4,450 1.4
26/12/2019
19.73
 96,450 20.00 20.00 19.47 4,360 14,380 -0.2
25/12/2019
20.00
 183,110 19.47 20.00 19.38 0 9,450 -0.2
24/12/2019
19.47
 112,620 19.56 19.78 19.38 22,700 18,470 0.1
23/12/2019
19.56
 558,860 20.04 20.13 19.56 368,330 414,600 -1.0
20/12/2019
20.04
 144,250 19.91 20.04 19.78 1,750 36,920 -0.8
19/12/2019
19.91
 76,240 20.09 20.18 19.82 6,450 5,010 0.0
18/12/2019
20.09
 143,720 20.13 20.18 19.95 98,740 24,520 1.7
17/12/2019
20.13
 210,990 20.13 20.13 19.73 42,680 23,080 0.4
16/12/2019
20.13
 55,430 20.13 20.26 19.95 10,610 22,800 -0.3
13/12/2019
20.13
 65,840 20.13 20.35 20.00 30,690 1,970 0.7
12/12/2019
20.13
 123,630 19.91 20.22 19.78 17,540 73,960 -1.3
11/12/2019
19.91
 70,810 20.22 20.26 19.91 10,210 20 0.2
10/12/2019
20.22
 445,080 20.44 20.49 19.95 6,690 177,410 -3.9
09/12/2019
20.44
 260,450 20.35 20.53 20.35 195,850 106,670 2.1
06/12/2019
20.35
 85,540 20.09 20.35 19.91 13,170 29,210 -0.4
05/12/2019
20.09
 251,030 20.09 20.75 19.95 50,770 139,000 -2.0
04/12/2019
20.09
 648,110 20.09 20.35 20.00 501,180 495,580 0.1
03/12/2019
20.09
 426,360 20.35 20.44 20.04 195,170 228,110 -0.8
02/12/2019
20.35
 467,850 21.24 21.24 20.22 14,150 257,780 -5.6
29/11/2019
21.24
 234,720 20.49 21.24 20.35 2,750 45,210 -1.0
28/11/2019
20.49
 148,390 20.62 20.88 20.22 1,370 45,040 -1.0
27/11/2019
20.62
 282,410 20.93 20.93 20.62 12,050 3,050 0.2
26/11/2019
20.93
 232,850 21.24 21.59 20.93 11,350 63,720 -1.2
25/11/2019
21.24
 239,120 21.24 21.24 20.49 12,900 77,990 -1.6
22/11/2019
21.24
 477,420 21.95 21.95 20.44 27,910 102,870 -1.8
21/11/2019
21.95
 386,380 21.50 21.95 21.24 198,350 182,150 0.4
20/11/2019
21.50
 316,830 21.86 22.03 21.46 19,050 164,620 -3.6
19/11/2019
21.86
 764,670 21.24 21.86 21.19 352,640 364,460 -0.3
18/11/2019
21.24
 162,460 20.97 21.24 20.88 53,370 111,770 -1.4
15/11/2019
20.97
 135,500 21.15 21.15 20.88 30,000 82,390 -1.2
14/11/2019
21.15
 277,330 21.24 21.55 20.79 63,300 164,870 -2.4
13/11/2019
21.24
 489,990 21.46 21.59 21.15 109,500 323,530 -5.1
12/11/2019
21.46
 239,330 21.33 21.50 21.33 1,750 116,000 -2.8
11/11/2019
21.33
 276,770 21.24 22.08 21.24 820 144,050 -3.5
08/11/2019
21.24
 358,700 21.24 21.41 21.10 10,300 197,000 -4.5
07/11/2019
21.24
 214,030 21.24 21.41 21.24 34,640 81,310 -1.1
06/11/2019
21.24
 480,300 21.50 21.68 21.24 22,990 221,030 -4.8
05/11/2019
21.50
 433,860 21.55 21.90 21.37 2,130 143,880 -3.5
04/11/2019
21.55
 978,720 21.68 21.99 21.55 5,890 14,910 -0.2
01/11/2019
21.68
 578,430 21.15 21.77 21.02 11,990 2,690 0.2
31/10/2019
21.15
 191,700 20.97 21.50 20.97 4,800 41,190 -0.9
30/10/2019
20.97
 198,700 20.88 21.15 20.71 2,800 32,730 -0.7
29/10/2019
20.88
 277,880 21.10 21.19 20.75 10,740 102,490 -2.2
28/10/2019
21.10
 208,580 21.15 21.33 21.06 4,060 12,570 -0.2
25/10/2019
21.15
 432,530 21.55 21.77 21.15 7,910 136,610 -3.1
24/10/2019
21.55
 193,850 21.41 21.86 21.37 510 11,270 -0.3
23/10/2019
21.41
 145,000 21.59 21.68 21.41 4,880 24,580 -0.5
22/10/2019
21.59
 358,520 22.12 22.12 21.59 300 56,440 -1.4
21/10/2019
22.12
 318,430 22.34 22.56 21.95 3,250 45,000 -1.0
18/10/2019
22.34
 1,104,230 21.41 22.56 21.68 8,480 386,910 -9.5
17/10/2019
21.41
 370,310 21.64 21.72 21.28 4,190 57,260 -1.3
16/10/2019
21.64
 865,550 21.68 21.86 21.50 272,470 223,910 1.2
15/10/2019
21.68
 310,360 21.64 21.72 21.41 100,350 187,010 -2.1
14/10/2019
21.64
 415,630 21.50 22.03 21.50 11,950 118,340 -2.6
11/10/2019
21.50
 724,330 21.59 21.59 21.24 111,860 26,800 2.1
10/10/2019
21.59
 860,700 21.90 22.12 21.33 223,930 31,600 4.7
09/10/2019
21.90
 1,103,950 22.21 22.56 21.50 13,180 0 0.3
08/10/2019
22.21
 1,873,920 21.64 22.30 21.50 1,000 260,430 -6.4
07/10/2019
21.64
 953,510 21.64 22.12 21.24 35,790 16,720 0.5
04/10/2019
21.64
 1,880,920 20.35 21.77 20.35 480,990 58,520 10.1
03/10/2019
20.35
 550,700 20.66 20.66 19.95 0 200 -0.0
02/10/2019
20.66
 856,540 20.79 20.79 20.26 150,620 11,690 3.2
01/10/2019
20.79
 2,193,660 19.47 20.79 19.42 1,063,130 12,500 24.0
30/09/2019
19.47
 973,370 18.94 19.64 18.94 350,690 8,370 7.5
27/09/2019
18.94
 1,844,710 18.36 19.25 18.36 282,720 269,890 0.3
26/09/2019
18.36
 357,160 18.14 18.45 18.23 170 5,000 -0.1
25/09/2019
18.14
 1,030,370 18.10 18.63 18.10 170 328,610 -6.8
24/09/2019
18.10
 140,150 18.18 18.36 18.10 850 13,140 -0.3
23/09/2019
18.18
 367,210 17.96 18.49 18.10 21,950 560 0.4
20/09/2019
17.96
 2,385,140 18.23 18.23 17.96 330 2,053,360 -41.7
19/09/2019
18.23
 300,980 18.27 18.32 17.87 19,430 10,000 0.2
18/09/2019
18.27
 183,440 18.27 18.41 18.14 20,310 9,460 0.2
17/09/2019
18.27
 184,050 18.32 18.41 18.14 5,490 1,640 0.1

Chính sách bảo mật | Điều khoản sử dụng |