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
(2024-10-28) 		-1.30 -8.41% 42,012,500 -1,386,000 -20.0
13.85
15.45
14.25
2 tháng
(2024-09-26) 		-1.35 -8.71% 127,789,600 -1,538,900 -22.4
13.85
16.05
14.25
3 tháng
(2024-08-27) 		-1.40 -9% 175,590,400 -1,366,700 -19.8
13.85
16.05
14.25
6 tháng
(2024-05-29) 		-2.45 -14.78% 428,856,300 -1,314,815 -20.4
13.60
17.48
14.25
12 tháng
(2023-12-01) 		-2.01 -12.42% 1,499,767,100 -3,006,106 -53.9
13.60
19.05
14.25
24 tháng
(2022-12-06) 		0.87 6.52% 3,457,802,800 -4,702,088 -120.5
11.41
22.45
14.25
36 tháng
(2021-12-13) 		-13.82 -49.41% 5,202,891,500 -37,052,395 -1,385.0
10.06
54.16
14.25
60 tháng
(2019-12-23) 		-5.41 -27.64% 6,415,894,310 -128,702,455 -3,168.6
10.06
54.16
14.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2018
23.71
 492,830 23.85 23.98 23.45 150 167,890 -4.5
21/11/2018
23.85
 730,250 23.89 23.89 23.05 4,440 247,580 -6.5
20/11/2018
23.89
 2,077,710 24.25 24.25 23.63 500,040 165,470 9.1
19/11/2018
24.25
 2,516,140 23.14 24.25 23.23 705,070 119,250 15.5
16/11/2018
23.14
 988,630 22.30 23.36 21.81 236,700 74,100 4.2
15/11/2018
22.30
 524,640 21.68 22.30 21.55 154,000 132,230 0.5
14/11/2018
21.68
 762,580 22.08 22.43 21.68 505,000 260,850 6.2
13/11/2018
22.08
 409,010 22.30 22.30 21.50 19,720 277,320 -6.3
12/11/2018
22.30
 377,260 22.25 22.30 21.77 210,830 292,470 -2.0
09/11/2018
22.25
 458,990 22.21 22.30 21.95 5,920 18,700 -0.3
08/11/2018
22.21
 883,410 22.39 22.48 21.99 650,460 481,540 4.2
07/11/2018
22.39
 1,364,290 22.48 22.48 22.08 754,960 561,900 4.9
06/11/2018
22.48
 1,874,420 21.81 22.65 21.55 520,010 381,800 3.4
05/11/2018
21.81
 753,290 21.37 21.81 20.71 220,840 4,460 5.2
02/11/2018
21.37
 422,470 20.88 21.59 20.71 8,600 46,720 -0.9
01/11/2018
20.88
 169,080 21.02 21.06 20.75 940 20,660 -0.5
31/10/2018
21.02
 352,930 20.75 21.06 20.44 72,590 115,640 -1.0
30/10/2018
20.75
 327,780 20.49 20.79 20.04 10 36,320 -0.8
29/10/2018
20.49
 474,740 20.49 20.62 20.00 10,520 161,420 -3.5
26/10/2018
20.49
 388,240 20.88 21.06 20.49 56,280 32,090 0.6
25/10/2018
20.88
 678,410 21.68 21.68 20.53 12,840 138,820 -3.0
24/10/2018
21.68
 703,690 21.81 22.12 20.97 33,420 103,260 -1.7
23/10/2018
21.81
 1,102,610 22.34 22.34 21.24 20,360 110,000 -2.2
22/10/2018
22.34
 554,770 22.56 22.56 22.12 400 273,350 -6.9
19/10/2018
22.56
 538,950 22.61 22.61 22.03 62,940 158,070 -2.4
18/10/2018
22.61
 369,850 22.61 22.92 22.30 12,020 16,480 -0.1
17/10/2018
22.61
 1,024,330 22.87 23.18 22.61 61,040 586,820 -13.6
16/10/2018
22.87
 966,450 22.74 22.87 22.30 88,000 597,280 -12.9
15/10/2018
22.74
 590,420 22.79 22.79 22.30 148,220 98,620 1.3
12/10/2018
22.79
 869,190 23.01 23.01 22.21 56,560 209,650 -3.9
11/10/2018
23.01
 1,470,540 23.54 23.54 21.90 43,100 328,230 -7.2
10/10/2018
23.54
 434,470 23.54 23.67 23.32 20,480 40,180 -0.5
09/10/2018
23.54
 466,430 23.36 23.63 23.18 38,560 2,390 1.0
08/10/2018
23.36
 385,980 23.14 23.41 23.01 34,080 100,380 -1.7
05/10/2018
23.14
 492,980 23.54 23.63 23.14 7,510 107,070 -2.6
04/10/2018
23.54
 696,290 23.36 23.54 23.18 7,890 198,650 -5.0
03/10/2018
23.36
 841,320 23.54 23.76 23.18 13,000 143,770 -3.5
02/10/2018
23.54
 684,180 24.07 24.07 23.49 36,980 177,360 -3.8
01/10/2018
24.07
 1,437,590 24.02 24.51 23.89 32,480 396,000 -10.0
28/09/2018
24.02
 1,366,480 23.45 24.02 23.54 2,000 202,820 -5.4
27/09/2018
23.45
 656,950 23.49 23.58 23.41 98,350 127,800 -0.8
26/09/2018
23.49
 696,180 23.45 23.49 23.14 25,680 177,930 -4.0
25/09/2018
23.45
 834,730 22.96 23.63 22.83 30,150 0 0.8
24/09/2018
22.96
 604,880 22.56 23.01 22.65 5,210 192,240 -4.8
21/09/2018
22.56
 911,560 22.74 22.83 22.56 120,740 650,400 -13.5
20/09/2018
22.74
 334,460 22.83 22.92 22.74 3,000 9,550 -0.2
19/09/2018
22.83
 315,260 22.83 22.92 22.65 41,740 2,560 1.0
18/09/2018
22.83
 230,550 22.83 22.83 22.56 2,500 30,300 -0.7
17/09/2018
22.83
 251,320 23.01 23.01 22.56 19,860 340 0.5
14/09/2018
23.01
 1,123,320 22.56 23.01 22.03 5,300 617,660 -15.4
13/09/2018
22.56
 273,040 22.74 22.74 22.43 5,090 123,460 -3.0
12/09/2018
22.74
 342,590 22.74 22.87 22.52 27,160 105,300 -2.0
11/09/2018
22.74
 226,150 22.74 22.83 22.52 39,820 80,870 -1.1
10/09/2018
22.74
 351,720 22.92 22.92 22.39 29,390 147,720 -3.0
07/09/2018
22.92
 509,680 22.56 23.01 22.56 300,710 152,930 3.8
06/09/2018
22.56
 185,380 23.27 23.27 22.56 15,370 79,380 -1.6
05/09/2018
23.27
 450,490 23.01 23.27 22.92 198,000 90,640 2.8
04/09/2018
23.01
 279,960 23.45 23.45 23.01 115,650 12,310 2.7
31/08/2018
23.45
 133,180 23.67 23.89 23.18 3,630 24,480 -0.6
30/08/2018
23.67
 676,730 23.58 23.67 23.23 428,390 409,390 0.5
29/08/2018
23.58
 245,220 23.89 23.89 23.18 44,570 102,820 -1.5
28/08/2018
23.89
 678,790 23.71 24.20 23.49 4,240 96,030 -2.5
27/08/2018
23.71
 564,510 23.10 23.85 23.10 122,460 115,940 0.2
24/08/2018
23.10
 144,630 23.10 23.10 22.83 1,460 9,470 -0.2
23/08/2018
23.10
 78,180 23.18 23.18 22.92 7,310 6,280 0.0
22/08/2018
23.18
 138,390 23.18 23.23 22.96 4,040 3,120 0.0
21/08/2018
23.18
 276,370 23.01 23.18 22.74 14,800 52,490 -1.0
20/08/2018
23.01
 113,310 23.18 23.23 22.87 34,760 13,580 0.6
17/08/2018
23.18
 207,850 23.27 23.27 23.01 152,590 20,700 3.5
16/08/2018
23.27
 236,540 23.27 23.27 22.96 82,310 13,640 1.8
15/08/2018
23.27
 151,670 23.36 23.36 23.14 67,400 7,300 1.6
14/08/2018
23.36
 1,218,220 23.18 23.36 23.01 81,070 250,320 -4.4
13/08/2018
23.18
 262,810 23.01 23.23 22.65 36,040 87,990 -1.3
10/08/2018
23.01
 168,410 23.01 23.10 22.65 37,670 24,420 0.3
09/08/2018
23.01
 279,710 23.27 23.36 22.83 17,250 83,260 -1.7
08/08/2018
23.27
 376,250 23.18 23.27 22.96 36,720 45,650 -0.2
07/08/2018
23.18
 554,950 23.32 23.36 22.83 5,250 23,770 -0.5
06/08/2018
23.32
 454,860 22.65 23.45 22.65 85,500 700 2.2
03/08/2018
22.65
 475,540 22.56 23.05 22.39 40,450 58,970 -0.5
02/08/2018
22.56
 628,340 22.39 23.01 21.95 3,600 6,840 -0.1
01/08/2018
22.39
 290,200 22.30 22.56 21.99 11,000 1,740 0.2
31/07/2018
22.30
 461,610 22.30 22.30 21.95 26,260 10,000 0.4
30/07/2018
22.30
 313,200 22.12 22.39 21.95 35,510 61,910 -0.7
27/07/2018
22.12
 508,000 21.81 22.34 21.81 18,770 56,360 -0.9
26/07/2018
21.81
 1,418,120 23.45 23.45 21.81 40,300 78,300 -1.0
25/07/2018
23.45
 2,196,470 24.33 24.47 22.65 40,080 3,500 1.0
24/07/2018
24.33
 99,970 24.47 24.47 23.98 10,700 0 0.3
23/07/2018
24.47
 719,870 24.51 24.78 24.33 1,470 5,340 -0.1
20/07/2018
24.51
 328,550 25.04 25.04 24.51 10,570 30,530 -0.6
19/07/2018
25.04
 518,590 24.38 25.13 24.38 58,790 1,380 1.6
18/07/2018
24.38
 578,670 24.33 24.42 23.45 10,150 209,190 -5.4
17/07/2018
24.33
 443,820 24.60 24.69 23.89 1,970 65,970 -1.7
16/07/2018
24.60
 529,760 24.51 24.69 24.07 58,610 33,630 0.7
13/07/2018
24.51
 1,053,460 24.95 25.22 24.33 69,620 1,000 1.9
12/07/2018
24.95
 2,611,780 23.41 24.95 23.01 6,260 30,430 -0.6
11/07/2018
23.41
 1,666,700 23.58 23.63 22.74 100,190 279,080 -4.6
10/07/2018
23.58
 1,737,080 22.48 23.58 22.43 34,750 410,720 -9.8
09/07/2018
22.48
 519,130 22.48 23.01 22.12 4,300 320,810 -8.1
06/07/2018
22.48
 810,850 22.56 22.83 21.50 7,220 488,740 -12.0
05/07/2018
22.56
 478,370 22.65 22.74 21.64 24,170 11,740 0.3

Chính sách bảo mật | Điều khoản sử dụng |