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)
12/09/2017
28.80
 763,340 28.67 29.07 28.58 317,000 15,850 9.8
11/09/2017
28.67
 660,280 28.71 29.16 28.67 256,020 16,750 7.8
08/09/2017
28.71
 994,000 29.20 29.20 28.63 129,680 100,000 1.0
07/09/2017
29.20
 2,137,410 29.38 29.64 28.71 335,060 316,900 0.5
06/09/2017
29.38
 945,120 30.09 30.22 29.38 3,870 408,990 -13.6
05/09/2017
30.09
 1,044,440 30.79 30.79 30.09 131,390 21,090 3.8
01/09/2017
30.79
 618,440 30.88 30.88 30.17 12,280 0 0.4
31/08/2017
30.88
 714,810 30.62 30.93 30.53 98,030 7,500 3.1
30/08/2017
30.62
 1,126,820 30.04 30.62 30.09 21,700 116,290 -3.2
29/08/2017
30.04
 457,620 30.53 30.62 29.82 25,850 19,820 0.2
28/08/2017
30.53
 654,030 30.53 30.62 30.04 990,260 780,000 7.2
25/08/2017
30.53
 881,400 29.64 30.71 29.64 1,011,450 1,027,060 -0.5
24/08/2017
29.64
 790,840 30.88 30.88 29.64 53,110 199,610 -4.9
23/08/2017
30.88
 102,670 30.97 31.06 30.31 10,930 19,200 -0.3
22/08/2017
30.97
 246,010 31.46 31.77 30.09 74,780 91,310 -0.6
21/08/2017
31.46
 245,080 31.06 31.86 30.88 38,520 24,200 0.5
18/08/2017
31.06
 437,820 31.59 32.12 30.97 70,280 49,020 0.7
17/08/2017
31.59
 798,900 32.39 32.39 31.50 184,060 126,100 2.1
16/08/2017
32.39
 620,840 32.52 32.56 32.25 52,810 15,080 1.4
15/08/2017
32.52
 1,324,540 32.03 32.56 32.12 460,330 7,510 16.6
14/08/2017
32.03
 782,310 31.50 32.39 31.15 159,910 65,280 3.4
11/08/2017
31.50
 488,650 31.41 31.59 30.97 110,070 16,990 3.3
10/08/2017
31.41
 1,700,100 29.91 31.41 30.09 45,890 4,800 1.5
09/08/2017
29.91
 954,750 30.17 30.17 29.73 50,610 286,960 -8.0
08/08/2017
30.17
 975,660 29.64 30.53 29.78 9,900 6,950 0.1
07/08/2017
29.64
 1,088,890 29.42 29.69 29.47 128,210 564,010 -14.6
04/08/2017
29.42
 1,435,590 29.38 29.64 29.29 85,170 402,860 -10.6
03/08/2017
29.38
 1,424,640 29.20 30.17 28.94 10,900 160,570 -5.0
02/08/2017
29.20
 599,610 29.20 29.20 28.89 153,460 10,980 4.7
01/08/2017
29.20
 452,630 28.76 29.91 28.76 17,080 12,710 0.1
31/07/2017
28.76
 1,060,950 28.67 29.29 28.71 325,950 6,770 10.5
28/07/2017
28.67
 938,100 28.85 28.98 28.67 288,050 141,770 4.8
27/07/2017
28.85
 391,030 29.11 29.29 28.85 34,520 13,150 0.7
26/07/2017
29.11
 808,380 29.38 29.73 29.02 103,900 10,010 3.1
25/07/2017
29.38
 733,230 29.47 29.73 28.85 67,840 13,770 1.8
24/07/2017
29.47
 1,206,790 30.53 30.53 29.20 170,320 274,210 -3.5
21/07/2017
30.53
 519,640 31.15 31.32 30.53 273,260 13,360 9.2
20/07/2017
31.15
 498,660 30.79 31.41 30.71 107,430 38,250 2.4
19/07/2017
30.79
 4,580,020 33.09 33.54 30.79 711,410 325,570 13.6
18/07/2017
33.09
 1,007,700 33.18 33.18 32.74 690,110 356,040 12.4
17/07/2017
33.18
 934,830 34.20 34.20 33.18 496,730 523,580 -1.0
14/07/2017
34.20
 412,480 34.38 34.38 33.94 48,290 5,970 1.6
13/07/2017
34.38
 1,182,900 34.11 34.47 34.11 71,370 213,670 -5.5
12/07/2017
34.11
 2,725,480 32.74 34.33 33.01 67,100 911,050 -32.4
11/07/2017
32.74
 384,780 32.56 32.74 32.30 432,200 441,650 -0.3
10/07/2017
32.56
 322,850 33.09 33.18 32.56 110,040 32,640 2.9
07/07/2017
33.09
 336,760 33.49 33.71 33.09 232,970 25,530 7.9
06/07/2017
33.49
 297,250 33.36 33.76 33.27 140,990 73,130 2.6
05/07/2017
33.36
 483,160 32.74 33.40 32.92 142,090 26,610 4.3
04/07/2017
32.74
 239,320 32.96 33.09 32.39 151,320 13,400 5.1
03/07/2017
32.96
 714,800 32.92 33.18 32.96 62,700 2,900 2.2
30/06/2017
32.92
 610,000 32.30 32.96 32.48 155,180 0 5.7
29/06/2017
32.30
 596,180 31.41 32.56 31.41 160,700 148,600 0.5
28/06/2017
31.41
 594,540 31.15 31.50 31.06 103,700 16,020 3.1
27/06/2017
31.15
 747,470 31.86 31.86 31.15 90,770 2,780 3.1
26/06/2017
31.86
 1,292,820 32.52 32.52 31.72 212,410 5,640 7.5
23/06/2017
32.52
 1,195,500 33.23 33.54 32.30 78,160 17,510 2.3
22/06/2017
33.23
 419,210 33.49 33.58 33.23 19,040 900 0.7
21/06/2017
33.49
 449,160 33.89 33.89 33.18 46,660 25,050 0.8
20/06/2017
33.89
 778,610 33.45 33.89 33.32 132,210 86,020 1.7
19/06/2017
33.45
 4,240,830 33.63 34.69 33.36 216,300 337,530 -4.8
16/06/2017
33.63
 1,001,590 33.98 34.69 33.63 131,860 614,620 -18.3
15/06/2017
33.98
 187,100 34.25 34.51 33.85 36,770 66,060 -1.1
14/06/2017
34.25
 246,860 34.25 34.51 34.16 25,630 11,280 0.6
13/06/2017
34.25
 251,110 34.51 34.60 34.25 37,340 42,230 -0.2
12/06/2017
34.51
 639,510 34.51 34.69 34.33 62,010 13,910 1.9
09/06/2017
34.51
 1,210,720 34.78 35.26 34.47 45,560 7,680 1.5
08/06/2017
34.78
 650,530 35.22 35.31 34.78 391,000 167,720 8.9
07/06/2017
35.22
 1,100,800 35.40 35.40 34.95 102,780 405,650 -12.1
06/06/2017
35.40
 1,017,810 35.40 35.48 35.22 25,980 130,610 -4.2
05/06/2017
35.40
 2,438,110 34.73 35.40 34.47 269,290 688,790 -16.7
02/06/2017
34.73
 1,873,310 34.33 34.73 33.94 14,340 17,130 -0.1
01/06/2017
34.33
 2,582,900 34.51 34.82 34.25 42,000 12,350 1.2
31/05/2017
34.51
 854,480 34.51 34.86 34.42 461,830 19,370 17.3
30/05/2017
34.51
 3,856,380 35.53 35.66 34.33 146,330 64,390 3.3
29/05/2017
35.53
 2,011,350 34.78 35.57 34.55 176,120 234,900 -2.3
26/05/2017
34.78
 910,670 34.78 35.40 34.78 374,340 2,800 14.8
25/05/2017
34.78
 3,097,870 35.09 36.01 34.33 135,400 171,890 -1.5
24/05/2017
35.09
 2,372,660 33.36 35.22 33.01 143,250 114,140 1.1
23/05/2017
33.36
 1,329,880 33.98 34.29 33.14 169,220 83,350 3.2
22/05/2017
33.98
 1,973,520 34.29 34.29 33.18 60,840 23,280 1.4
19/05/2017
34.29
 1,475,970 34.69 35.13 34.29 73,660 12,540 2.4
18/05/2017
34.69
 917,040 35.75 35.84 34.69 30,480 5,990 1.0
17/05/2017
35.75
 2,183,800 34.60 35.75 34.64 440,080 9,250 17.1
16/05/2017
34.60
 1,628,810 34.42 34.69 33.98 128,950 11,830 4.6
15/05/2017
34.42
 1,269,270 34.33 34.95 34.33 382,150 56,280 12.7
12/05/2017
34.33
 2,483,700 35.17 35.66 34.33 137,210 368,350 -9.1
11/05/2017
35.17
 2,380,290 33.98 35.26 33.89 210,000 30,280 7.0
10/05/2017
33.98
 924,620 33.98 34.25 33.80 74,430 10,850 2.5
09/05/2017
33.98
 1,061,750 34.33 34.51 33.89 30,020 58,700 -1.1
08/05/2017
34.33
 1,534,010 33.85 34.33 33.58 69,400 15,070 2.1
05/05/2017
33.85
 2,546,290 33.09 33.94 32.83 190,260 1,000 7.1
04/05/2017
33.09
 584,320 33.63 33.80 33.09 102,960 44,400 2.2
03/05/2017
33.63
 765,520 33.80 33.98 33.45 189,180 11,270 6.8
28/04/2017
33.80
 2,437,490 32.70 33.80 32.70 520,530 7,110 19.4
27/04/2017
32.70
 1,572,630 32.43 33.49 32.43 822,660 3,480 30.6
26/04/2017
32.43
 548,440 32.30 32.43 32.21 111,140 11,880 3.6
25/04/2017
32.30
 840,610 32.39 32.65 32.12 290,570 4,000 10.5
24/04/2017
32.39
 492,600 32.21 32.56 32.03 225,250 23,830 7.4
21/04/2017
32.21
 502,720 32.21 32.48 31.94 190,350 24,770 6.0

Chính sách bảo mật | Điều khoản sử dụng |