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)
02/02/2018
33.27
 1,390,470 32.74 33.36 32.83 402,450 878,690 -17.8
01/02/2018
32.74
 1,206,050 33.18 33.89 32.52 199,830 349,600 -5.5
31/01/2018
33.18
 1,399,210 34.51 34.51 33.18 264,580 342,240 -2.9
30/01/2018
34.51
 952,490 34.33 34.73 33.80 238,860 154,790 3.2
29/01/2018
34.33
 2,187,740 33.98 34.51 33.85 1,172,850 320,960 32.9
26/01/2018
33.98
 1,542,240 33.45 34.07 33.14 760,340 327,330 16.4
25/01/2018
33.45
 2,961,570 33.05 33.45 33.01 2,109,570 828,710 48.2
22/01/2018
33.05
 1,849,570 33.18 33.54 32.96 738,960 1,049,050 -11.5
19/01/2018
33.18
 997,880 32.83 33.27 32.83 473,310 38,800 16.3
18/01/2018
32.83
 1,140,670 32.21 32.83 31.86 319,920 68,960 9.2
17/01/2018
32.21
 1,192,430 33.63 33.63 32.21 74,590 3,000 2.7
16/01/2018
33.63
 1,140,870 33.89 33.89 32.96 125,390 5,540 4.5
15/01/2018
33.89
 1,195,830 33.63 33.98 33.32 462,890 433,450 1.2
12/01/2018
33.63
 1,348,990 34.02 34.02 32.83 297,550 296,440 0.0
11/01/2018
34.02
 450,150 34.51 34.51 33.71 73,340 4,100 2.7
10/01/2018
34.51
 2,502,760 33.80 34.95 33.45 93,790 77,160 0.6
09/01/2018
33.80
 1,156,640 33.80 33.80 33.18 90,820 177,670 -3.3
08/01/2018
33.80
 1,495,740 33.27 33.80 33.01 1,244,220 418,610 31.2
05/01/2018
33.27
 2,484,720 33.45 33.45 32.83 1,339,450 65,170 47.7
04/01/2018
33.45
 1,436,710 32.78 33.45 32.56 155,730 43,980 4.2
03/01/2018
32.78
 2,026,630 32.56 33.36 32.56 240,590 465,660 -8.4
02/01/2018
32.56
 2,135,780 31.06 32.56 31.32 39,800 35,410 0.2
29/12/2017
31.06
 849,410 30.84 31.63 30.66 87,290 31,520 2.0
28/12/2017
30.84
 304,470 30.71 30.88 30.62 29,130 12,860 0.6
27/12/2017
30.71
 432,150 30.84 30.97 30.66 34,750 66,990 -1.1
26/12/2017
30.84
 367,170 30.26 30.93 30.35 116,870 22,900 3.3
25/12/2017
30.26
 439,700 31.02 31.15 30.26 16,960 500 0.6
22/12/2017
31.02
 653,980 31.59 31.59 29.64 121,480 8,500 4.0
21/12/2017
31.59
 1,172,170 30.97 31.68 30.97 296,940 49,650 8.8
20/12/2017
30.97
 1,014,890 31.41 31.77 30.75 338,890 102,180 8.4
19/12/2017
31.41
 965,420 31.41 31.68 30.79 71,880 38,750 1.2
18/12/2017
31.41
 1,875,250 30.75 31.77 30.79 892,900 27,020 30.7
15/12/2017
30.75
 1,628,990 30.09 30.84 30.00 527,490 53,530 16.4
14/12/2017
30.09
 476,550 29.78 30.09 29.82 190,130 107,350 2.8
13/12/2017
29.78
 485,300 30.09 30.53 29.73 119,150 1,940 4.0
12/12/2017
30.09
 1,484,340 30.04 30.09 28.94 930,090 148,740 26.2
11/12/2017
30.04
 1,024,250 30.09 30.22 29.56 614,740 19,100 20.2
08/12/2017
30.09
 691,050 30.09 30.40 29.82 294,680 34,600 8.9
07/12/2017
30.09
 1,350,560 29.47 30.44 29.64 490,230 67,870 14.3
06/12/2017
29.47
 1,320,350 30.09 30.09 29.29 16,430 71,000 -1.8
05/12/2017
30.09
 1,083,040 30.97 30.97 29.73 73,790 25,750 1.7
04/12/2017
30.97
 2,173,130 30.53 31.15 30.62 27,380 105,780 -2.7
01/12/2017
30.53
 2,919,560 29.16 30.71 29.25 494,650 10,640 16.5
30/11/2017
29.16
 2,182,600 29.11 29.64 29.02 650,380 1,090,460 -14.6
29/11/2017
29.11
 1,527,630 29.11 29.20 28.98 102,560 749,950 -21.3
28/11/2017
29.11
 1,614,120 29.51 29.78 29.11 30,420 98,830 -2.3
27/11/2017
29.51
 2,003,750 28.23 29.60 28.85 403,560 539,330 -4.5
24/11/2017
28.23
 1,102,190 28.49 28.67 28.23 117,540 573,690 -14.6
23/11/2017
28.49
 1,141,850 29.02 29.02 28.45 95,730 312,880 -7.0
22/11/2017
29.02
 2,035,370 29.02 29.11 28.49 292,380 451,350 -5.1
21/11/2017
29.02
 2,823,550 29.16 29.33 28.67 170,420 487,730 -10.5
20/11/2017
29.16
 2,928,090 28.76 29.29 28.67 1,365,400 601,720 24.7
17/11/2017
28.76
 1,501,900 28.85 29.02 28.32 268,400 16,850 8.2
16/11/2017
28.85
 3,228,780 28.71 28.94 28.40 347,040 2,211,600 -60.7
15/11/2017
28.71
 2,497,220 27.74 28.76 27.96 34,630 293,140 -8.3
14/11/2017
27.74
 2,776,140 27.56 28.05 27.48 1,035,150 5,922,880 -148.0
13/11/2017
27.56
 2,111,360 27.43 27.96 27.43 36,280 969,400 -29.2
10/11/2017
27.43
 830,760 27.17 27.70 27.08 36,840 214,100 -5.5
09/11/2017
27.17
 2,950,110 27.43 27.79 27.03 501,810 1,476,690 -29.9
08/11/2017
27.43
 5,548,330 27.87 28.01 27.39 957,080 5,685,010 -143.9
07/11/2017
27.87
 1,064,940 27.79 27.87 27.30 216,960 200,100 0.5
06/11/2017
27.79
 1,330,150 27.83 27.83 27.39 492,110 419,490 2.3
03/11/2017
27.83
 979,370 28.05 28.05 27.74 195,830 43,530 4.8
02/11/2017
28.05
 1,158,190 27.96 28.32 27.74 463,150 252,300 6.6
01/11/2017
27.96
 999,140 28.23 28.23 27.70 601,700 525,400 2.4
31/10/2017
28.23
 257,600 28.32 28.49 28.18 122,180 76,050 1.5
30/10/2017
28.32
 775,730 28.85 28.85 28.27 5,227,900 5,023,620 6.5
27/10/2017
28.85
 848,790 29.29 29.29 28.27 310,530 102,350 6.7
26/10/2017
29.29
 394,940 30.04 30.17 29.20 30,770 65,980 -1.2
25/10/2017
30.04
 170,390 30.62 30.62 29.73 7,040 79,840 -2.5
24/10/2017
30.62
 494,750 29.82 30.62 29.20 169,940 72,720 3.3
23/10/2017
29.82
 578,260 29.56 29.86 29.07 91,330 20,940 2.3
20/10/2017
29.56
 331,780 30.09 30.44 29.56 55,570 62,410 -0.2
19/10/2017
30.09
 190,590 30.53 30.53 29.73 10,940 320 0.4
18/10/2017
30.53
 1,503,390 31.15 31.15 28.98 235,550 13,750 7.7
17/10/2017
31.15
 772,570 31.06 31.32 30.79 216,810 0 7.6
16/10/2017
31.06
 2,120,100 30.17 31.72 30.09 187,230 31,450 5.5
13/10/2017
30.17
 547,620 30.13 30.48 29.60 36,320 1,800 1.2
12/10/2017
30.13
 1,874,110 30.35 30.71 29.91 56,860 26,910 1.0
11/10/2017
30.35
 1,848,290 29.82 30.62 29.82 169,700 28,000 4.8
10/10/2017
29.82
 1,294,970 29.29 29.86 28.71 55,920 150 1.9
09/10/2017
29.29
 756,220 28.80 29.38 28.80 61,630 1,600 2.0
06/10/2017
28.80
 1,506,370 28.58 28.89 28.58 1,318,190 2,000,000 -22.2
05/10/2017
28.58
 6,682,980 27.61 28.89 27.34 28,380 7,665,100 -236.8
04/10/2017
27.61
 139,070 27.43 27.61 27.34 15,180 300 0.5
03/10/2017
27.43
 1,037,350 28.05 28.32 27.43 1,430,820 1,265,380 5.2
02/10/2017
28.05
 925,430 28.32 28.58 27.87 654,880 0 20.8
29/09/2017
28.32
 477,410 27.87 28.36 27.87 281,900 138,210 4.6
28/09/2017
27.87
 408,110 28.32 28.40 27.87 40,660 49,650 -0.3
27/09/2017
28.32
 331,850 28.85 28.94 28.23 150,680 110,000 1.3
26/09/2017
28.85
 609,800 28.36 28.85 27.87 444,250 103,850 10.9
25/09/2017
28.36
 458,370 29.11 29.11 28.32 626,540 578,420 1.5
22/09/2017
29.11
 785,080 29.20 29.29 28.76 317,370 0 10.4
21/09/2017
29.20
 977,540 28.63 29.33 28.76 547,490 17,370 17.4
20/09/2017
28.63
 989,770 27.87 29.02 27.87 249,610 11,480 7.6
19/09/2017
27.87
 379,430 28.23 28.32 27.79 75,480 18,540 1.8
18/09/2017
28.23
 406,540 28.49 28.49 28.14 4,810 54,790 -1.6
15/09/2017
28.49
 349,860 28.45 28.71 28.40 41,330 66,010 -0.8
14/09/2017
28.45
 634,600 28.67 28.76 28.45 121,250 42,750 2.5
13/09/2017
28.67
 741,180 28.80 28.94 28.54 123,870 21,090 3.3

Chính sách bảo mật | Điều khoản sử dụng |