CTCP Đầu tư Hạ tầng Kỹ thuật Thành phố Hồ Chí Minh (cii)

15.20
-0.05
(-0.33%)
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
(2024-08-21) 		-0.70 -4.39% 51,514,000 -481,354 -7.6
14.85
15.95
15.20
2 tháng
(2024-07-22) 		-0.35 -2.24% 125,149,900 4,657 -0.2
13.60
15.95
15.20
3 tháng
(2024-06-24) 		-0.95 -5.86% 194,183,800 -8,033 -0.6
13.60
16.60
15.20
6 tháng
(2024-03-25) 		-3.50 -18.68% 559,402,000 -927,043 -19.7
13.60
19.05
15.20
12 tháng
(2023-09-26) 		-2.15 -12.35% 1,802,798,300 -4,764,034 -88.0
13.29
19.05
15.20
24 tháng
(2022-10-03) 		-1.59 -9.43% 3,551,102,900 -1,350,381 -79.3
10.06
22.45
15.20
36 tháng
(2021-10-06) 		-2.52 -14.20% 5,414,446,900 -44,465,523 -1,581.3
10.06
54.16
15.20
60 tháng
(2019-10-17) 		-6.16 -28.79% 6,294,898,480 -130,901,693 -3,229.3
10.06
54.16
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/04/2017
32.21
 933,930 32.03 32.39 31.72 239,790 30 8.7
19/04/2017
32.03
 1,033,110 31.81 32.17 31.77 609,680 0 22.0
18/04/2017
31.81
 1,280,330 31.06 31.86 31.06 177,200 88,150 3.2
17/04/2017
31.06
 1,621,840 32.21 32.30 30.88 54,380 2,520 1.9
14/04/2017
32.21
 1,224,470 31.59 32.39 30.71 129,990 16,840 4.1
13/04/2017
31.59
 2,101,510 32.70 32.74 31.59 279,670 15,000 9.7
12/04/2017
32.70
 1,129,480 33.36 33.58 32.65 57,130 60,370 -0.1
11/04/2017
33.36
 2,020,520 33.58 33.89 33.32 21,330 7,660 0.5
10/04/2017
33.58
 3,911,530 33.80 33.89 33.40 1,183,690 75,720 41.9
07/04/2017
33.80
 976,020 33.76 34.07 33.80 147,500 178,100 -1.2
05/04/2017
33.76
 1,277,070 34.07 34.47 33.76 200,890 53,750 5.7
04/04/2017
34.07
 2,178,030 34.02 34.55 34.07 285,230 0 11.1
03/04/2017
34.02
 2,583,490 33.36 34.51 33.89 153,350 97,000 2.2
31/03/2017
33.36
 827,760 33.27 33.80 33.27 420,800 15,000 15.3
30/03/2017
33.27
 1,726,180 33.80 33.80 33.27 237,820 206,380 1.2
29/03/2017
33.80
 2,268,180 34.33 34.33 33.58 715,960 64,710 24.9
28/03/2017
34.33
 1,097,120 34.11 34.51 34.07 146,260 149,920 -0.1
27/03/2017
34.11
 1,140,590 33.63 34.38 33.54 28,500 123,770 -3.7
24/03/2017
33.63
 3,087,670 33.18 34.64 33.18 56,180 131,900 -2.9
23/03/2017
33.18
 2,522,020 34.95 35.04 33.18 472,220 212,680 10.1
22/03/2017
34.95
 2,258,610 34.51 34.95 33.27 16,300 108,940 -3.6
21/03/2017
34.51
 3,564,690 33.27 35.04 32.74 15,410 9,500 0.2
20/03/2017
33.27
 2,813,890 32.52 33.54 32.65 23,060 0 0.9
17/03/2017
32.52
 1,477,150 33.14 33.14 32.43 22,840 589,810 -20.8
16/03/2017
33.14
 1,199,520 32.83 33.18 32.74 86,450 150 3.2
15/03/2017
32.83
 3,168,560 33.63 33.67 32.65 24,060 54,500 -1.1
14/03/2017
33.63
 2,305,400 33.27 33.71 33.32 157,240 998,510 -32.0
13/03/2017
33.27
 923,790 33.76 33.76 32.39 62,030 8,470 2.0
10/03/2017
33.76
 1,488,120 34.33 34.33 33.18 205,600 72,550 5.1
09/03/2017
34.33
 5,893,860 32.39 34.60 32.39 39,570 1,056,050 -38.6
08/03/2017
32.39
 3,106,900 31.72 32.56 31.72 128,030 77,260 1.8
07/03/2017
31.72
 1,982,940 29.69 31.72 29.47 95,100 14,130 2.8
06/03/2017
29.69
 1,287,470 30.09 30.09 29.56 67,640 6,000 2.1
03/03/2017
30.09
 1,826,580 30.09 30.26 29.64 44,690 17,200 0.9
02/03/2017
30.09
 2,535,120 29.82 30.44 29.91 104,190 41,350 2.1
01/03/2017: Cổ tức tiền mặt tỉ lệ: 5.5%
01/03/2017
29.82
 2,486,020 30.66 31.59 29.73 228,580 35,800 6.8
28/02/2017
30.66
 2,231,620 32.49 32.49 30.66 121,450 260,110 -5.0
27/02/2017
32.49
 1,499,600 30.88 32.66 30.23 11,320 300,850 -10.6
24/02/2017
30.88
 4,142,600 33.19 33.19 30.88 92,370 23,500 2.5
23/02/2017
33.19
 2,563,610 31.27 33.45 30.88 251,110 167,850 2.8
22/02/2017
31.27
 4,098,790 29.27 31.31 28.31 72,160 62,550 0.3
21/02/2017
29.27
 1,919,260 28.83 29.27 28.70 31,400 11,770 0.6
20/02/2017
28.83
 1,460,320 28.74 28.92 28.22 25,880 16,070 0.3
17/02/2017
28.74
 2,334,900 28.57 28.92 28.40 110,880 22,970 2.9
16/02/2017
28.57
 3,463,380 27.26 28.57 27.44 269,710 34,750 7.5
15/02/2017
27.26
 1,509,990 26.92 27.26 26.87 403,850 26,870 11.7

Chính sách bảo mật | Điều khoản sử dụng |