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)
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
15/02/2019
20.26
 1,256,410 20.66 20.75 20.26 29,650 791,080 -17.6
14/02/2019
20.66
 478,620 20.79 20.79 20.49 109,730 223,810 -2.7
13/02/2019
20.79
 1,068,520 20.62 20.79 20.31 36,050 724,780 -15.9
12/02/2019
20.62
 657,800 21.06 21.15 20.62 504,670 454,730 1.2
11/02/2019
21.06
 510,580 20.09 21.10 20.57 37,430 155,750 -2.8
01/02/2019
20.09
 511,110 20.35 20.71 20.09 4,510 59,850 -1.3
31/01/2019
20.35
 640,490 20.97 20.97 20.35 106,800 225,680 -2.7
30/01/2019
20.97
 220,570 20.79 20.97 20.35 8,390 83,000 -1.7
29/01/2019
20.79
 638,240 20.35 20.79 20.18 29,760 122,170 -2.1
28/01/2019
20.35
 261,920 20.26 20.62 20.09 14,900 27,960 -0.3
25/01/2019
20.26
 742,410 21.19 21.19 20.26 22,420 146,300 -2.9
24/01/2019
21.19
 743,680 20.66 21.19 20.44 50,000 137,380 -2.0
23/01/2019
20.66
 327,050 20.04 20.66 20.00 120,680 109,880 0.3
22/01/2019
20.04
 618,130 20.97 20.97 20.04 7,870 101,400 -2.2
21/01/2019
20.97
 973,710 20.97 21.10 20.18 660 349,750 -8.1
18/01/2019
20.97
 1,332,750 21.06 21.24 20.40 10,220 734,500 -16.9
17/01/2019
21.06
 533,540 21.24 21.37 20.62 2,510 222,090 -5.2
16/01/2019
21.24
 533,200 21.50 21.59 20.62 0 245,000 -5.8
15/01/2019
21.50
 640,260 21.37 21.68 21.24 14,560 300,000 -6.9
14/01/2019
21.37
 794,110 21.86 21.90 21.33 0 400,000 -9.7
11/01/2019
21.86
 326,940 21.99 21.99 21.50 16,110 39,080 -0.6
10/01/2019
21.99
 361,690 22.21 22.21 21.50 20 200,020 -4.9
09/01/2019
22.21
 465,030 21.68 22.34 21.37 13,770 204,220 -4.6
08/01/2019
21.68
 444,520 22.56 22.56 21.55 4,350 345,680 -8.4
07/01/2019
22.56
 555,750 22.56 22.79 21.59 68,030 255,820 -4.6
04/01/2019
22.56
 692,120 22.30 23.01 21.77 7,850 427,410 -10.6
03/01/2019
22.30
 1,029,590 23.01 23.01 21.46 250 595,900 -14.8
02/01/2019
23.01
 1,545,040 23.27 23.32 22.56 1,500,240 550,300 24.9
28/12/2018
23.27
 507,870 22.96 23.27 22.61 350,290 173,800 4.6
27/12/2018
22.96
 854,690 22.83 23.41 22.79 1,041,210 549,960 12.8
26/12/2018
22.83
 1,162,390 22.52 23.01 22.17 535,440 222,440 8.1
25/12/2018
22.52
 522,050 22.79 22.79 22.03 880 31,400 -0.8
24/12/2018
22.79
 335,010 22.87 23.01 22.65 201,450 103,550 2.5
21/12/2018
22.87
 922,080 23.05 23.10 22.79 235,100 198,450 0.9
20/12/2018
23.05
 1,041,930 23.10 23.18 23.01 604,910 137,670 12.2
19/12/2018
23.10
 1,397,280 23.01 23.23 22.87 543,580 181,690 9.5
18/12/2018
23.01
 934,090 23.23 23.23 22.83 1,010 82,070 -2.1
17/12/2018
23.23
 892,920 23.45 23.58 23.23 100,000 203,830 -2.7
14/12/2018
23.45
 1,083,110 23.54 23.63 23.23 2,637,170 132,820 66.4
13/12/2018
23.54
 540,970 23.54 23.89 23.36 3,500 63,860 -1.6
12/12/2018
23.54
 2,112,190 23.36 23.54 23.18 1,026,480 237,960 20.8
11/12/2018
23.36
 940,560 23.36 23.41 23.14 20,000 142,490 -3.2
10/12/2018
23.36
 761,120 23.18 23.36 23.01 22,650 127,170 -2.7
07/12/2018
23.18
 425,900 23.36 23.45 23.18 16,840 41,010 -0.6
06/12/2018
23.36
 190,090 23.36 23.45 23.23 610 2,810 -0.1
05/12/2018
23.36
 359,730 23.45 23.45 23.10 10,000 13,510 -0.1
04/12/2018
23.45
 669,570 23.45 23.45 23.05 200 129,150 -3.4
03/12/2018
23.45
 385,420 23.27 23.89 23.10 5,000 96,220 -2.4
30/11/2018
23.27
 258,190 23.36 23.36 23.01 10,200 70,060 -1.6
29/11/2018
23.36
 207,960 23.18 23.45 23.27 0 13,140 -0.3
28/11/2018
23.18
 211,560 23.14 23.27 23.05 1,600 11,140 -0.2
27/11/2018
23.14
 164,220 23.36 23.41 23.14 500 6,380 -0.2
26/11/2018
23.36
 209,860 23.41 23.49 23.05 4,000 51,900 -1.3
23/11/2018
23.41
 248,220 23.71 23.71 23.23 0 210 -0.0

Chính sách bảo mật | Điều khoản sử dụng |