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)
16/09/2019
18.32
 245,020 18.27 18.32 18.14 7,010 11,760 -0.1
13/09/2019
18.27
 310,360 18.14 18.49 18.14 31,000 5,750 0.5
12/09/2019
18.14
 376,880 17.96 18.14 17.96 98,000 12,440 1.7
11/09/2019
17.96
 487,930 17.70 18.05 17.70 142,910 30,650 2.3
10/09/2019
17.70
 365,190 18.14 18.14 17.70 2,900 90,280 -1.8
09/09/2019
18.14
 361,500 18.18 18.23 17.79 20 18,820 -0.4
06/09/2019
18.18
 1,457,200 17.96 18.18 17.83 417,400 34,160 7.8
05/09/2019
17.96
 698,220 18.05 18.05 17.87 75,030 299,410 -4.5
04/09/2019
18.05
 470,420 18.32 18.32 17.87 69,160 105,000 -0.7
03/09/2019
18.32
 778,480 18.63 18.63 18.23 3,410 100,140 -2.0
30/08/2019
18.63
 963,240 18.36 19.03 18.41 2,820 236,610 -4.9
29/08/2019
18.36
 683,540 17.70 18.67 17.34 47,050 14,110 0.7
28/08/2019
17.70
 320,200 17.74 17.79 17.61 71,560 40,400 0.6
27/08/2019
17.74
 204,400 17.96 17.96 17.65 1,350 2,140 -0.0
26/08/2019
17.96
 295,680 18.14 18.14 17.56 0 1,600 -0.0
23/08/2019
18.14
 416,500 18.14 18.18 18.05 100 17,470 -0.4
22/08/2019
18.14
 427,670 18.41 18.54 18.01 1,590 3,000 -0.0
21/08/2019
18.41
 223,900 18.45 18.49 18.36 680 55,530 -1.1
20/08/2019
18.45
 433,610 18.45 18.58 18.27 0 79,420 -1.7
19/08/2019
18.45
 207,460 18.58 18.76 18.45 1,520 0 0.0
16/08/2019
18.58
 406,170 18.58 18.63 18.49 40 197,960 -4.2
15/08/2019
18.58
 208,130 18.63 18.72 18.41 500 47,240 -1.0
14/08/2019
18.63
 661,200 18.72 18.80 17.92 200,000 175,070 0.5
13/08/2019
18.72
 264,810 18.85 18.85 18.45 0 47,400 -1.0
12/08/2019
18.85
 551,640 18.63 18.98 18.54 275,800 314,060 -0.8
09/08/2019
18.63
 528,960 19.20 19.20 18.63 4,640 111,880 -2.3
08/08/2019
19.20
 1,221,930 18.58 19.25 18.41 60 524,510 -11.1
07/08/2019
18.58
 305,460 19.03 19.03 18.54 30 160,730 -3.4
06/08/2019
19.03
 656,260 19.47 19.47 18.49 2,000 375,240 -7.9
05/08/2019
19.47
 553,470 19.29 19.47 18.89 3,700 212,980 -4.5
02/08/2019
19.29
 982,990 19.29 19.33 19.03 60,000 0 1.3
01/08/2019
19.29
 846,320 19.38 19.38 18.72 2,000 447,870 -9.6
31/07/2019
19.38
 331,960 19.38 19.38 19.11 4,500 76,650 -1.6
30/07/2019
19.38
 204,350 19.38 19.38 19.16 9,450 58,760 -1.1
29/07/2019
19.38
 184,420 19.42 19.47 19.29 70,580 34,720 0.8
26/07/2019
19.42
 168,260 19.47 19.47 19.29 250 25,000 -0.5
25/07/2019
19.47
 152,190 19.47 19.51 19.29 5,450 8,270 -0.1
24/07/2019
19.47
 194,030 19.47 19.64 19.33 1,490 4,060 -0.1
23/07/2019
19.47
 588,370 19.47 19.69 19.33 297,710 90,130 4.6
22/07/2019
19.47
 711,660 19.47 19.87 19.11 240,190 92,870 3.3
19/07/2019
19.47
 442,030 19.16 19.47 19.03 4,410 46,400 -0.9
18/07/2019
19.16
 189,060 19.47 19.47 19.16 50 58,990 -1.3
17/07/2019
19.47
 644,840 19.47 19.47 19.25 2,130 0 0.0
16/07/2019
19.47
 435,370 19.56 19.60 19.42 100 20,000 -0.4
15/07/2019
19.56
 301,720 19.47 19.64 19.33 0 21,000 -0.5
12/07/2019
19.47
 174,270 19.87 19.87 19.47 1,870 5,730 -0.1
11/07/2019
19.87
 353,370 19.73 19.91 19.47 113,710 1,560 2.5
10/07/2019
19.73
 631,190 19.25 19.73 19.03 84,510 203,410 -2.6
09/07/2019
19.25
 608,790 19.47 19.47 18.94 5,510 288,610 -6.1
08/07/2019
19.47
 528,010 19.82 19.82 19.29 2,100 205,170 -4.4
05/07/2019
19.82
 387,200 19.38 19.82 19.29 11,480 51,550 -0.9
04/07/2019
19.38
 534,680 19.73 19.73 19.38 7,400 208,280 -4.4
03/07/2019
19.73
 155,190 19.91 19.91 19.47 11,040 60 0.2
02/07/2019
19.91
 299,600 19.20 19.91 19.11 0 7,050 -0.2
01/07/2019
19.20
 1,102,160 19.91 19.95 19.20 5,180 240,110 -5.2
28/06/2019
19.91
 400,500 19.60 19.91 19.29 50 112,800 -2.5
27/06/2019
19.60
 385,110 19.87 20.09 19.60 19,420 78,710 -1.3
26/06/2019
19.87
 209,740 19.91 19.91 19.64 21,280 16,020 0.1
25/06/2019
19.91
 163,070 19.95 19.95 19.69 51,580 53,210 -0.0
24/06/2019
19.95
 323,060 20.00 20.18 19.56 2,050 94,420 -2.1
21/06/2019
20.00
 395,650 20.00 20.00 19.64 8,490 157,660 -3.4
20/06/2019
20.00
 283,430 19.87 20.18 19.69 133,470 108,210 0.6
19/06/2019
19.87
 205,750 20.35 20.35 19.73 23,530 44,060 -0.5
18/06/2019
20.35
 424,040 19.87 20.35 19.56 104,300 105,290 -0.0
17/06/2019
19.87
 1,726,160 20.22 20.26 19.87 33,000 107,000 -1.7
14/06/2019
20.22
 107,440 20.18 20.26 20.00 0 27,130 -0.6
13/06/2019
20.18
 241,180 20.18 20.26 20.09 149,330 6,940 3.2
12/06/2019
20.18
 105,790 20.35 20.35 20.18 400 0 0.0
11/06/2019
20.35
 191,430 20.35 20.40 20.22 17,850 109,810 -2.1
10/06/2019
20.35
 745,790 20.22 20.40 20.13 475,450 331,120 3.3
07/06/2019
20.22
 168,830 20.09 20.26 20.00 5,000 5,880 -0.0
06/06/2019
20.09
 91,920 20.26 20.26 20.04 10,970 15,130 -0.1
05/06/2019
20.26
 148,760 20.26 20.26 19.91 100 17,200 -0.4
04/06/2019
20.26
 751,530 20.13 20.26 19.56 244,920 16,230 5.2
03/06/2019
20.13
 353,380 20.40 20.40 19.47 6,490 54,280 -1.1
31/05/2019
20.40
 234,990 20.53 20.53 20.22 2,000 45,030 -1.0
30/05/2019
20.53
 410,920 20.35 20.53 20.22 5,570 232,410 -5.2
29/05/2019
20.35
 232,500 20.62 20.66 20.35 10,000 60,550 -1.2
28/05/2019
20.62
 287,800 20.66 20.71 20.53 325,310 158,780 3.9
27/05/2019
20.66
 657,160 20.62 20.75 20.40 602,990 262,490 7.9
24/05/2019
20.62
 502,620 20.40 20.66 20.35 246,730 158,710 2.0
23/05/2019
20.40
 220,020 20.40 20.62 20.40 200 91,020 -2.1
22/05/2019
20.40
 333,060 20.75 20.79 20.40 0 185,130 -4.3
21/05/2019
20.75
 433,070 20.49 20.75 20.49 0 224,330 -5.2
20/05/2019
20.49
 261,180 20.49 20.62 20.49 4,340 170,000 -3.8
17/05/2019
20.49
 1,038,630 20.71 20.75 20.44 26,530 114,700 -2.0
16/05/2019
20.71
 495,300 20.53 20.71 20.35 60 791,240 -74.0
15/05/2019
20.53
 222,390 20.35 20.53 20.31 4,850 61,680 -1.3
14/05/2019
20.35
 260,170 20.57 20.57 20.31 2,460 138,870 -3.1
13/05/2019
20.57
 548,990 20.62 20.62 20.26 3,330 275,670 -6.3
10/05/2019
20.62
 525,820 20.62 20.71 20.31 270 233,210 -5.4
09/05/2019
20.62
 318,730 20.49 20.71 20.31 3,420 67,800 -1.5
08/05/2019
20.49
 262,500 20.79 20.79 20.31 7,210 55,600 -1.1
07/05/2019
20.79
 333,470 20.79 20.93 20.26 18,050 76,400 -1.3
06/05/2019
20.79
 547,100 20.35 20.79 20.22 3,000 132,350 -3.0
03/05/2019
20.35
 149,590 20.97 20.97 20.35 1,000 12,090 -0.3
02/05/2019
20.97
 262,680 20.26 20.97 20.31 9,800 58,320 -1.1
26/04/2019
20.26
 346,880 20.79 20.79 20.26 500 31,690 -0.7
25/04/2019
20.79
 104,060 20.88 20.88 20.53 920 11,390 -0.2
24/04/2019
20.88
 117,510 21.06 21.06 20.71 8,360 100 0.2

Chính sách bảo mật | Điều khoản sử dụng |