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

14.25
0
(0%)
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
(2024-10-22) 		-1.15 -7.47% 53,088,300 -946,400 -13.4
13.85
15.55
14.25
2 tháng
(2024-09-23) 		-0.85 -5.63% 134,097,500 -912,100 -13.0
13.85
16.05
14.25
3 tháng
(2024-08-23) 		-1.50 -9.52% 178,506,800 -881,100 -12.5
13.85
16.05
14.25
6 tháng
(2024-05-27) 		-2.30 -13.92% 433,781,200 -798,615 -12.1
13.60
17.48
14.25
12 tháng
(2023-11-27) 		-1.52 -9.66% 1,518,068,100 -2,810,306 -51.2
13.60
19.05
14.25
24 tháng
(2022-12-02) 		-0.25 -1.72% 3,471,391,200 -4,496,862 -117.5
11.41
22.45
14.25
36 tháng
(2021-12-07) 		-10.07 -41.41% 5,221,002,700 -37,426,895 -1,397.3
10.06
54.16
14.25
60 tháng
(2019-12-18) 		-5.84 -29.06% 6,413,555,720 -128,471,365 -3,165.0
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)
02/07/2024
16
 2,490,600 15.90 16 15.80 8,300 18,900 -0.2
01/07/2024
15.85
 2,148,700 15.65 15.90 15.60 5,600 10,300 -0.1
28/06/2024
15.65
 3,555,800 16.10 16.10 15.60 8,200 75,900 -1.1
27/06/2024
16
 2,534,500 16.10 16.20 16 5,300 3,200 0.0
26/06/2024
16.10
 2,353,700 16.20 16.35 16 98,700 0 1.6
25/06/2024
16.20
 2,291,300 16.40 16.40 16.10 41,400 17,800 0.4
24/06/2024
16.20
 5,250,600 16.20 16.60 16.15 300,700 26,500 4.5
21/06/2024
16.20
 2,727,900 16.30 16.50 16.20 15,700 24,800 -0.1
20/06/2024
16.30
 4,291,000 16.50 16.65 16.30 44,000 117,100 -1.2
19/06/2024
16.50
 4,087,400 16.75 16.75 16.50 6,600 44,000 -0.6
18/06/2024: Cổ tức tiền mặt tỉ lệ: 4%
18/06/2024
16.75
 3,806,100 17 17.05 16.75 13,500 100,000 -1.5
17/06/2024
16.75
 5,373,200 16.95 16.99 16.70 11,300 41,600 -0.5
14/06/2024
16.90
 6,873,600 17.14 17.43 16.90 17,800 84,600 -1.2
13/06/2024
17.19
 5,644,400 17.19 17.38 17.14 6,500 6,000 0.0
12/06/2024
17.14
 3,173,300 16.99 17.19 16.90 47,000 25,800 0.4
11/06/2024
16.95
 4,685,300 17.29 17.29 16.90 7,700 35,400 -0.5
10/06/2024
17.14
 4,105,100 17.19 17.34 17.09 2,500 900 0.0
07/06/2024
17.09
 3,505,900 17.14 17.29 16.99 35,400 59,200 -0.4
06/06/2024
17.09
 5,010,900 17.34 17.43 16.95 29,300 66,560 -0.7
05/06/2024
17.19
 6,570,800 17.48 17.63 17.19 227,500 16,700 3.8
04/06/2024
17.38
 4,752,800 17.53 17.58 17.29 14,000 2,600 0.2
03/06/2024
17.48
 14,441,800 16.99 17.68 16.95 292,800 383,900 -1.6
31/05/2024
16.80
 2,968,400 17.14 17.14 16.80 4,400 306,400 -5.3
30/05/2024
16.99
 9,246,800 16.46 17.34 16.46 139,300 285,900 -2.6
29/05/2024
16.60
 4,543,300 16.85 16.95 16.60 147,700 39,800 1.9
28/05/2024
16.80
 3,934,700 16.70 16.90 16.70 188,800 9,000 3.1
27/05/2024
16.55
 3,693,000 16.60 16.65 16.46 169,800 24,000 2.5
24/05/2024
16.51
 8,811,400 16.90 17.24 16.46 89,300 480,400 -6.7
23/05/2024
17.09
 5,525,300 16.90 17.09 16.70 38,100 6,900 0.5
22/05/2024
16.90
 7,008,800 17.04 17.24 16.85 38,200 18,400 0.3
21/05/2024
16.95
 6,224,900 17.09 17.14 16.65 19,100 111,800 -1.6
20/05/2024
17.14
 6,407,100 17.24 17.34 16.99 32,400 259,800 -4.0
17/05/2024
17.09
 7,126,300 16.85 17.19 16.70 2,000 242,700 -4.2
16/05/2024
16.75
 3,928,100 16.99 16.99 16.70 16,000 206,500 -3.3
15/05/2024
16.75
 5,948,700 16.46 16.90 16.36 276,100 13,100 4.5
14/05/2024
16.41
 2,619,100 16.46 16.55 16.36 66,400 2,800 1.1
13/05/2024
16.36
 2,994,600 16.51 16.55 16.31 8,300 148,400 -2.3
10/05/2024
16.41
 3,446,700 16.51 16.55 16.26 184,500 2,800 3.0
09/05/2024
16.41
 4,468,400 16.70 16.90 16.31 4,500 59,400 -0.9
08/05/2024
16.60
 4,664,700 16.51 16.60 16.26 53,500 86,600 -0.6
07/05/2024
16.60
 3,863,000 16.70 16.75 16.51 30,200 77,100 -0.8
06/05/2024
16.70
 6,018,700 16.41 16.70 16.26 520,700 161,800 6.1
03/05/2024
16.26
 3,702,300 16.46 16.55 16.21 30,200 295,800 -4.4
02/05/2024
16.26
 7,743,700 16.26 16.41 16.02 18,600 234,000 -3.6
26/04/2024
15.72
 2,948,600 15.63 16.02 15.58 243,200 94,000 2.4
25/04/2024
15.77
 1,938,100 15.77 15.87 15.63 14,600 27,500 -0.2
24/04/2024
15.97
 4,287,000 15.43 16.02 15.38 455,600 53,800 6.5
23/04/2024
15.24
 3,949,500 15.72 15.72 15.14 11,500 106,800 -1.5
22/04/2024
15.63
 3,989,200 15.58 15.82 15.43 191,300 19,700 2.7
19/04/2024
15.24
 7,898,500 15.53 15.77 15.14 598,400 46,700 8.7
17/04/2024
15.97
 5,070,200 16.60 16.70 15.97 46,800 15,500 0.5
16/04/2024
16.51
 10,633,800 16.75 16.90 15.87 123,900 48,300 1.3
15/04/2024
16.85
 12,635,600 18.07 18.12 16.85 18,100 26,800 -0.2
12/04/2024
18.07
 3,621,000 17.92 18.07 17.87 8,200 60,200 -1.0
11/04/2024
17.82
 4,313,600 17.78 17.92 17.73 25,500 24,400 0.0
10/04/2024
17.92
 4,235,200 18.17 18.22 17.92 3,100 131,700 -2.4
09/04/2024
18.02
 5,938,600 17.92 18.07 17.78 28,100 6,500 0.4
08/04/2024
17.87
 6,274,800 18.12 18.17 17.87 14,700 14,000 0.0
05/04/2024
18.07
 11,136,900 18.12 18.36 18.02 19,300 218,900 -3.7
04/04/2024
18.31
 9,964,200 18.61 18.70 18.26 25,700 101,800 -1.5
03/04/2024
18.61
 10,631,000 18.85 19.14 18.61 56,200 132,100 -1.5
02/04/2024
18.75
 7,931,300 18.61 18.80 18.46 15,900 292,500 -5.3
01/04/2024
18.70
 8,918,300 18.65 18.90 18.51 2,500 140,400 -2.6
29/03/2024
18.65
 6,522,900 18.75 18.90 18.61 4,400 13,800 -0.2
28/03/2024
18.85
 6,436,000 19.24 19.24 18.80 9,700 191,000 -3.5
27/03/2024
19.05
 8,973,400 18.95 19.19 18.85 128,900 2,500 2.5
26/03/2024
18.80
 9,445,900 18.65 18.85 18.46 16,200 13,500 0.1
25/03/2024
18.75
 13,587,100 19.00 19.24 18.61 31,000 17,800 0.3
22/03/2024
18.90
 15,227,200 19.29 19.34 18.70 16,500 277,300 -5.1
21/03/2024
18.95
 18,050,500 18.95 19.24 18.65 727,600 96,600 12.3
20/03/2024
18.70
 8,805,000 18.65 18.90 18.46 12,500 0 0.2
19/03/2024
18.75
 25,259,100 18.95 19.34 18.70 51,900 39,000 0.3
18/03/2024
18.56
 24,519,300 18.12 18.75 17.73 314,800 227,400 1.5
15/03/2024
18.12
 9,423,200 18.07 18.46 17.92 51,500 102,100 -0.9
14/03/2024: Cổ tức tiền mặt tỉ lệ: 4%
14/03/2024
18.07
 9,686,800 18.31 18.31 18.02 7,700 13,600 -0.1
13/03/2024
18.07
 7,899,300 17.78 18.07 17.69 81,000 7,000 1.4
12/03/2024
17.64
 8,530,600 17.49 17.73 17.45 10,500 14,900 -0.1
11/03/2024
17.49
 8,458,800 17.88 17.97 17.45 29,900 59,900 -0.6
08/03/2024
17.88
 13,882,800 18.36 18.40 17.78 22,000 713,300 -13.1
07/03/2024
18.21
 10,866,600 18.26 18.26 18.02 4,500 61,000 -1.1
06/03/2024
18.16
 8,263,900 18.74 18.79 18.12 91,400 88,500 0.1
05/03/2024
18.64
 23,997,000 18.36 19.02 18.31 652,300 145,200 9.9
04/03/2024
18.16
 13,182,400 18.36 18.40 18.07 25,500 45,220 -0.4
01/03/2024
18.12
 10,474,000 17.78 18.16 17.69 362,400 31,100 6.2
29/02/2024
17.69
 10,347,100 17.78 18.07 17.59 9,700 133,200 -2.3
28/02/2024
17.88
 8,699,100 17.97 18.12 17.69 32,900 3,400 0.5
27/02/2024
17.93
 8,785,500 17.73 17.97 17.69 18,700 359,700 -6.3
26/02/2024
17.54
 9,296,200 17.54 17.69 17.30 171,600 24,100 2.7
23/02/2024
17.54
 16,444,000 18.45 18.50 17.45 174,500 767,857 -11.3
22/02/2024
18.36
 9,035,300 18.36 18.55 18.12 322,200 84,605 4.5
21/02/2024
18.31
 11,090,400 18.31 18.40 18.02 71,200 156,300 -1.6
20/02/2024
18.31
 15,260,300 18.59 18.64 18.16 3,000 3,879,000 -74.3
19/02/2024
18.55
 15,638,000 18.45 18.69 18.26 29,100 8,900 0.4
16/02/2024
18.26
 9,318,100 18.55 18.55 18.21 32,300 83,719 -1.0
15/02/2024
18.36
 24,587,900 17.73 18.59 17.64 4,491,100 62,600 84.1
07/02/2024
17.59
 8,133,900 17.69 17.73 17.49 43,400 827,940 -14.4
06/02/2024
17.59
 8,127,900 17.78 17.83 17.59 2,000 623,950 -11.5
05/02/2024
17.69
 5,811,000 17.78 17.88 17.59 18,000 5,300 0.2
02/02/2024
17.73
 18,000,900 17.49 17.93 17.45 923,200 61,000 16.0
01/02/2024
17.40
 7,010,700 17.35 17.49 17.30 4,100 254,600 -4.6

Chính sách bảo mật | Điều khoản sử dụng |