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)
04/07/2018
22.65
 334,700 22.56 22.83 21.86 19,930 9,580 0.3
03/07/2018
22.56
 479,960 22.65 22.83 22.03 121,250 228,770 -2.7
02/07/2018
22.65
 357,570 23.41 23.41 22.34 250 28,290 -0.7
29/06/2018
23.41
 978,170 22.12 23.41 21.41 42,820 210,440 -4.2
28/06/2018
22.12
 902,310 23.23 23.23 22.03 94,640 482,880 -9.8
27/06/2018
23.23
 676,670 23.41 23.45 23.01 52,980 371,920 -8.4
26/06/2018
23.41
 896,980 23.01 23.49 22.21 54,500 448,850 -10.1
25/06/2018
23.01
 597,770 23.54 23.89 23.01 170,030 327,300 -4.0
22/06/2018
23.54
 428,390 23.63 23.63 23.01 68,130 27,000 1.1
21/06/2018
23.63
 796,250 23.71 23.71 22.70 151,920 316,640 -4.3
20/06/2018
23.71
 509,910 23.36 23.71 22.83 53,380 353,700 -7.8
19/06/2018
23.36
 1,964,020 23.27 23.49 22.12 56,570 441,370 -10.0
18/06/2018
23.27
 793,500 24.02 24.02 23.01 7,250 354,040 -9.1
15/06/2018
24.02
 676,170 23.89 24.42 23.45 229,080 412,510 -4.9
14/06/2018
23.89
 467,980 24.25 24.51 23.89 133,450 339,340 -5.6
13/06/2018
24.25
 741,730 25.13 25.22 24.25 139,010 304,740 -4.6
12/06/2018
25.13
 308,540 25.31 25.31 24.60 72,430 83,450 -0.3
11/06/2018
25.31
 405,370 25.62 25.62 25.17 18,190 106,800 -2.5
08/06/2018
25.62
 317,800 25.66 25.66 25.22 52,160 11,410 1.2
07/06/2018
25.66
 280,060 25.84 25.97 25.53 11,800 20,310 -0.2
06/06/2018
25.84
 401,660 24.82 25.84 24.69 12,870 3,000 0.3
05/06/2018
24.82
 536,090 24.47 25.00 24.38 80,930 349,040 -7.4
04/06/2018
24.47
 753,660 24.87 24.87 24.47 146,130 575,170 -12.0
01/06/2018
24.87
 215,280 24.95 25.09 24.60 23,650 62,150 -1.1
31/05/2018
24.95
 388,420 25.04 25.04 24.60 8,870 119,700 -3.1
30/05/2018
25.04
 364,410 25.57 25.57 24.60 124,780 20,790 2.9
29/05/2018
25.57
 1,414,520 25.13 26.10 23.89 240,980 63,660 5.1
28/05/2018
25.13
 520,460 26.19 26.19 24.38 10,940 11,350 -0.0
25/05/2018
26.19
 508,470 26.10 26.19 25.22 9,370 77,570 -2.0
24/05/2018
26.10
 479,360 26.41 26.46 25.66 31,450 103,960 -2.1
23/05/2018
26.41
 556,140 26.46 26.46 25.66 250,510 102,840 4.4
22/05/2018
26.46
 302,560 26.81 26.81 25.66 24,050 3,650 0.6
21/05/2018
26.81
 230,520 26.64 26.99 26.55 6,200 21,100 -0.5
18/05/2018
26.64
 194,010 27.17 27.17 26.55 5,570 11,780 -0.2
17/05/2018
27.17
 747,590 26.59 27.43 26.19 382,410 129,130 7.7
16/05/2018
26.59
 687,500 27.17 27.17 26.10 27,550 441,170 -12.4
15/05/2018
27.17
 395,820 27.43 27.52 26.64 25,380 150,000 -3.8
14/05/2018
27.43
 427,230 27.25 27.43 26.64 121,160 74,700 1.4
11/05/2018
27.25
 1,021,600 26.64 27.25 25.66 96,390 437,990 -10.3
10/05/2018
26.64
 644,140 26.86 26.86 25.66 110,900 153,050 -1.3
09/05/2018
26.86
 791,630 27.08 27.43 26.37 3,870 562,600 -16.9
08/05/2018
27.08
 427,510 27.70 27.70 27.08 67,480 142,110 -2.3
07/05/2018
27.70
 505,930 27.70 28.23 27.12 62,520 149,350 -2.7
04/05/2018
27.70
 508,640 27.70 28.05 27.43 4,850 120,490 -3.6
03/05/2018
27.70
 951,650 27.70 28.23 26.37 64,140 540,370 -14.7
02/05/2018
27.70
 260,540 27.87 28.32 27.03 50,780 99,120 -1.5
27/04/2018
27.87
 505,610 29.02 29.02 27.70 187,140 390,720 -6.4
26/04/2018
29.02
 432,500 29.02 29.02 27.17 287,860 331,030 -1.4
24/04/2018
29.02
 752,620 28.32 29.20 27.08 26,360 45,510 -0.6
23/04/2018
28.32
 451,430 28.32 28.76 26.55 13,490 180,500 -5.3
20/04/2018
28.32
 985,220 28.32 29.33 27.96 81,250 337,880 -8.3
19/04/2018
28.32
 479,460 29.33 29.33 28.23 143,230 154,840 -0.4
18/04/2018
29.33
 1,226,900 28.67 29.73 28.67 122,760 234,040 -3.6
17/04/2018
28.67
 280,770 28.67 28.67 28.23 198,380 265,850 -2.1
16/04/2018
28.67
 373,610 28.67 28.67 28.14 15,890 121,600 -3.4
13/04/2018
28.67
 341,580 28.71 28.76 27.87 24,130 103,690 -2.5
12/04/2018
28.71
 355,580 28.67 28.71 28.05 41,310 51,000 -0.3
11/04/2018
28.67
 974,600 29.02 29.11 28.10 114,440 325,900 -6.9
10/04/2018
29.02
 581,670 29.56 29.60 28.67 82,530 16,040 2.2
09/04/2018
29.56
 718,830 29.73 29.73 28.98 44,560 134,900 -3.0
06/04/2018
29.73
 1,824,650 29.78 30.93 29.38 64,650 62,690 0.0
05/04/2018
29.78
 2,616,800 27.83 29.78 28.49 835,270 133,120 23.6
04/04/2018
27.83
 1,705,520 26.02 27.83 26.02 280,660 244,620 1.1
03/04/2018
26.02
 918,870 26.72 26.99 26.02 138,520 210,350 -2.2
02/04/2018
26.72
 788,250 27.39 27.61 26.72 57,040 95,570 -1.2
30/03/2018
27.39
 236,460 27.30 27.39 27.03 47,470 62,180 -0.5
29/03/2018
27.30
 840,180 27.17 27.30 26.81 547,570 434,400 3.5
28/03/2018
27.17
 938,630 27.08 27.74 27.08 356,780 312,840 1.4
27/03/2018
27.08
 778,670 27.79 27.87 27.03 137,680 303,620 -5.1
26/03/2018
27.79
 1,477,580 28.10 28.10 27.48 635,110 438,680 6.1
23/03/2018
28.10
 1,198,820 28.23 28.23 26.55 666,490 21,650 20.1
22/03/2018
28.23
 447,340 27.87 28.49 27.96 216,920 181,520 1.1
21/03/2018
27.87
 1,147,590 28.54 28.98 27.79 91,790 553,070 -14.8
20/03/2018
28.54
 721,090 29.20 29.20 28.40 104,330 219,650 -3.7
19/03/2018
29.20
 573,920 28.76 29.56 29.11 63,650 263,600 -6.6
16/03/2018
28.76
 1,233,350 29.86 30.04 28.76 368,920 1,284,520 -30.0
15/03/2018
29.86
 538,830 29.20 29.86 28.94 3,610 70,650 -2.2
14/03/2018
29.20
 1,118,820 29.33 29.64 28.67 65,530 451,080 -12.7
13/03/2018
29.33
 1,271,980 30.26 30.31 29.29 264,400 1,038,370 -26.0
12/03/2018
30.26
 875,390 30.35 30.62 30.09 417,320 185,900 7.9
09/03/2018
30.35
 1,042,190 31.06 31.32 30.09 245,100 368,830 -4.3
08/03/2018
31.06
 383,320 30.53 31.24 30.53 119,320 25,950 3.3
07/03/2018
30.53
 537,170 30.53 31.15 30.44 11,370 4,160 0.3
06/03/2018
30.53
 493,020 30.35 30.88 30.26 88,600 117,220 -1.0
05/03/2018
30.35
 769,020 30.48 31.37 30.35 22,880 147,500 -4.3
02/03/2018
30.48
 519,040 30.97 30.97 30.44 6,450 105,600 -3.4
01/03/2018
30.97
 581,820 31.59 31.59 30.79 89,110 62,730 0.9
28/02/2018
31.59
 1,029,460 31.59 31.86 30.88 256,320 249,220 0.2
27/02/2018
31.59
 492,280 32.34 32.48 31.59 120,430 111,400 0.3
26/02/2018
32.34
 547,890 32.30 32.74 32.08 119,220 150,260 -1.1
23/02/2018
32.30
 609,970 32.21 32.92 32.30 39,130 132,730 -3.4
22/02/2018
32.21
 1,158,750 32.78 33.01 31.86 132,370 236,420 -3.9
21/02/2018
32.78
 1,415,200 30.66 32.78 30.97 407,820 516,920 -4.0
13/02/2018
30.66
 529,990 30.17 31.15 30.44 68,690 172,280 -3.6
12/02/2018
30.17
 1,492,510 30.17 31.32 30.17 360,460 1,015,620 -22.5
09/02/2018
30.17
 1,361,410 30.09 30.44 28.32 985,290 1,307,210 -10.9
08/02/2018
30.09
 740,570 30.48 30.66 30.04 108,110 232,660 -4.2
07/02/2018
30.48
 1,398,410 30.48 31.41 30.44 277,060 559,650 -9.8
06/02/2018
30.48
 5,693,020 32.74 32.74 30.48 3,504,690 979,250 87.5
05/02/2018
32.74
 1,013,490 33.27 33.36 31.81 567,150 358,380 7.6

Chính sách bảo mật | Điều khoản sử dụng |