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

15.20
-0.05
(-0.33%)
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
(2024-08-21) 		-0.70 -4.39% 51,514,000 -481,354 -7.6
14.85
15.95
15.20
2 tháng
(2024-07-22) 		-0.35 -2.24% 125,149,900 4,657 -0.2
13.60
15.95
15.20
3 tháng
(2024-06-24) 		-0.95 -5.86% 194,183,800 -8,033 -0.6
13.60
16.60
15.20
6 tháng
(2024-03-25) 		-3.50 -18.68% 559,402,000 -927,043 -19.7
13.60
19.05
15.20
12 tháng
(2023-09-26) 		-2.15 -12.35% 1,802,798,300 -4,764,034 -88.0
13.29
19.05
15.20
24 tháng
(2022-10-03) 		-1.59 -9.43% 3,551,102,900 -1,350,381 -79.3
10.06
22.45
15.20
36 tháng
(2021-10-06) 		-2.52 -14.20% 5,414,446,900 -44,465,523 -1,581.3
10.06
54.16
15.20
60 tháng
(2019-10-17) 		-6.16 -28.79% 6,294,898,480 -130,901,693 -3,229.3
10.06
54.16
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/04/2019
21.06
 319,550 20.57 21.06 20.53 3,340 84,330 -1.9
22/04/2019
20.57
 124,680 21.06 21.06 20.57 6,500 14,090 -0.2
19/04/2019
21.06
 116,910 21.19 21.19 20.79 2,900 0 0.1
18/04/2019
21.19
 231,590 21.19 21.24 20.79 100,000 1,480 2.4
17/04/2019
21.19
 223,480 21.24 21.50 21.06 47,560 23,770 0.6
16/04/2019
21.24
 180,480 21.55 21.55 20.18 100,200 33,400 1.6
12/04/2019
21.55
 65,930 21.59 21.59 21.33 0 0 0
11/04/2019
21.59
 118,290 21.64 21.81 21.33 410 25,810 -0.6
10/04/2019
21.64
 176,020 21.86 21.86 21.46 4,630 6,700 -0.0
09/04/2019
21.86
 269,170 21.81 21.95 21.59 2,010 14,010 -0.3
08/04/2019
21.81
 152,610 22.30 22.30 21.81 3,980 9,000 -0.1
05/04/2019
22.30
 510,800 21.86 22.30 21.64 754,800 8,110 18.6
04/04/2019
21.86
 146,040 22.03 22.12 21.81 5,240 3,140 0.1
03/04/2019
22.03
 453,930 22.12 22.34 22.03 62,960 13,810 1.2
02/04/2019
22.12
 1,097,020 21.95 22.30 21.86 604,800 17,670 14.7
01/04/2019
21.95
 483,890 21.90 22.03 21.68 32,240 44,670 -0.3
29/03/2019
21.90
 453,630 21.90 22.12 21.77 39,410 1,120 0.9
28/03/2019
21.90
 280,290 21.86 21.95 21.77 110,820 5,070 2.6
27/03/2019
21.86
 451,630 21.64 22.30 21.68 115,230 4,130 2.7
26/03/2019
21.64
 322,650 21.59 21.86 21.41 3,910 17,590 -0.3
25/03/2019
21.59
 566,740 22.30 22.30 21.59 300,240 33,500 6.6
22/03/2019
22.30
 1,202,260 21.95 22.30 21.72 4,158,820 3,022,200 28.3
21/03/2019
21.95
 822,330 22.56 22.65 21.68 51,660 343,330 -7.3
20/03/2019
22.56
 1,878,960 22.03 22.56 21.50 1,166,440 609,090 13.9
19/03/2019
22.03
 1,563,420 21.68 22.39 21.50 1,227,650 41,040 29.5
18/03/2019
21.68
 928,700 21.68 21.90 21.46 843,000 181,890 16.2
15/03/2019
21.68
 637,300 21.72 21.95 21.50 201,450 2,680 4.9
14/03/2019
21.72
 1,172,930 21.86 22.08 21.55 524,730 1,400 12.9
13/03/2019
21.86
 3,326,420 21.15 21.86 21.06 1,051,820 20,480 25.1
12/03/2019
21.15
 1,250,330 21.06 21.24 20.97 632,320 14,620 14.7
11/03/2019
21.06
 1,166,800 20.84 21.37 20.71 432,890 31,410 9.6
08/03/2019
20.84
 1,260,460 20.88 21.10 20.71 13,070 20,000 -0.2
07/03/2019
20.88
 744,440 21.10 21.41 20.88 6,960 36,270 -0.7
06/03/2019
21.10
 2,041,120 20.26 21.24 20.31 66,420 39,390 0.6
05/03/2019
20.26
 2,680,860 20.62 20.66 20.26 62,760 849,990 -18.2
04/03/2019
20.62
 890,260 20.57 20.75 20.49 13,660 123,090 -2.6
01/03/2019
20.57
 1,345,330 21.24 21.24 20.57 38,460 186,080 -3.5
28/02/2019
21.24
 2,775,520 21.72 21.72 20.57 24,140 1,062,500 -24.8
27/02/2019
21.72
 3,648,900 20.79 21.95 20.62 838,960 137,270 16.9
26/02/2019
20.79
 2,992,560 20.93 20.97 20.62 34,200 481,890 -10.5
25/02/2019
20.93
 2,742,020 20.09 20.97 20.04 38,040 831,400 -18.2
22/02/2019
20.09
 1,489,730 20.40 20.40 20.09 5,000 692,050 -15.7
21/02/2019
20.40
 1,635,720 20.31 20.40 20.18 329,550 753,870 -9.7
20/02/2019
20.31
 1,861,490 20.62 20.62 20.18 311,330 1,132,800 -18.9
19/02/2019
20.62
 1,271,920 20.44 20.71 20.44 89,040 801,000 -16.6
18/02/2019
20.44
 2,271,930 20.26 20.62 20.22 35,260 1,645,410 -37.1

Chính sách bảo mật | Điều khoản sử dụng |