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

14.40
0.15
(1.05%)
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)
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
14/02/2017
26.92
 522,040 26.87 27.00 26.87 77,370 20,000 1.8
13/02/2017
26.87
 1,527,510 26.79 26.96 26.79 569,970 21,510 16.9
10/02/2017
26.79
 2,167,990 27.18 27.18 26.70 398,640 410,330 -0.3
09/02/2017
27.18
 2,442,850 27.22 27.26 26.83 212,250 0 6.6
08/02/2017
27.22
 2,441,480 26.92 27.22 26.79 166,850 5,350 5.0
07/02/2017
26.92
 1,010,000 26.96 27.26 26.87 148,980 1,380 4.6
06/02/2017
26.96
 472,030 27.00 27.09 26.79 143,200 30,000 3.5
03/02/2017
27.00
 442,010 27.26 27.53 26.83 197,490 44,280 4.8
02/02/2017
27.26
 562,330 26.74 27.26 26.74 141,720 6,750 4.2
25/01/2017
26.74
 719,690 26.48 27.00 26.57 323,030 22,240 9.3
24/01/2017
26.48
 398,380 26.83 26.96 26.48 109,820 20,240 2.7
23/01/2017
26.83
 242,590 26.52 26.87 26.48 134,530 17,940 3.6
20/01/2017
26.52
 769,410 26.31 27.00 26.31 364,940 173,840 5.8
19/01/2017
26.31
 452,090 26.31 26.92 26.31 12,020 68,790 -1.7
18/01/2017
26.31
 707,900 27.31 27.35 26.31 154,220 184,800 -0.9
17/01/2017
27.31
 1,303,670 27.09 27.35 26.70 111,650 309,820 -6.2
16/01/2017
27.09
 324,050 27.53 27.53 27.00 29,370 5,250 0.8
13/01/2017
27.53
 700,270 26.65 27.79 26.92 203,950 64,000 4.4
12/01/2017
26.65
 2,281,960 27.87 27.87 26.61 20,370 186,340 -5.1
11/01/2017
27.87
 1,281,980 27.70 27.87 27.61 28,340 399,720 -11.8
10/01/2017
27.70
 1,126,550 28.14 28.14 27.44 14,120 99,840 -2.7
09/01/2017
28.14
 3,112,250 27.05 28.14 26.92 81,710 41,250 1.2
06/01/2017
27.05
 3,491,430 26.22 27.26 25.96 100,000 116,900 -0.5
05/01/2017
26.22
 1,353,640 26.44 26.48 25.70 4,250 0 0.1
04/01/2017
26.44
 2,508,100 26.04 26.65 25.83 120,840 69,990 1.5
03/01/2017
26.04
 3,136,270 24.52 26.04 24.65 98,560 48,440 1.4
30/12/2016
24.52
 177,860 24.43 24.52 24.35 18,370 850 0.5
29/12/2016
24.43
 373,760 24.61 24.61 24.30 2,120 57,000 -1.5
28/12/2016
24.61
 618,950 24.52 24.61 24.13 202,830 88,100 3.2
27/12/2016
24.52
 194,940 24.48 24.65 24.39 74,660 13,350 1.7
26/12/2016: Cổ tức tiền mặt tỉ lệ: 6.5%
26/12/2016
24.48
 378,930 24.26 24.74 24.48 113,730 0 3.2
23/12/2016
24.26
 257,470 24.22 24.39 24.17 4,040 0 0.1
22/12/2016
24.22
 210,320 24.22 24.43 24.22 60,220 22,290 1.1
21/12/2016
24.22
 304,000 24.34 24.51 24.22 55,920 221,630 -4.7
20/12/2016
24.34
 317,030 24.60 24.77 24.26 84,570 55,390 0.9
19/12/2016
24.60
 876,760 24.85 24.85 24.51 42,820 19,900 0.7
16/12/2016
24.85
 3,920,770 24.68 24.85 24.34 5,834,130 1,312,380 132.3
15/12/2016
24.68
 391,900 24.85 24.85 24.51 126,680 2,000 3.6
14/12/2016
24.85
 466,910 24.85 24.94 24.56 57,820 9,800 1.4
13/12/2016
24.85
 846,310 24.51 24.85 24.51 314,390 20 9.1
12/12/2016
24.51
 395,640 25.02 25.02 24.47 121,420 4,500 3.4
09/12/2016
25.02
 801,330 24.81 25.07 24.60 81,640 26,600 1.6
08/12/2016
24.81
 664,880 24.34 24.81 24.34 82,520 100,000 -0.5
07/12/2016
24.34
 210,650 24.17 24.60 24.17 61,500 2,100 1.7
06/12/2016
24.17
 629,410 24.43 24.51 24.13 21,040 43,510 -0.6
05/12/2016
24.43
 609,650 25.02 25.02 24.34 11,300 48,950 -1.1
02/12/2016
25.02
 508,830 25.15 25.15 24.98 209,540 130,750 2.3
01/12/2016
25.15
 490,240 25.11 25.20 25.02 291,550 100,000 5.6
30/11/2016
25.11
 407,140 25.11 25.20 24.94 47,230 50,020 -0.1
29/11/2016
25.11
 454,410 25.20 25.28 24.98 86,990 15,000 2.1
28/11/2016
25.20
 242,130 25.37 25.37 24.94 113,880 7,610 3.2
25/11/2016
25.37
 1,235,600 25.28 25.45 25.24 899,480 24,420 26.1
24/11/2016
25.28
 1,500,130 25.20 25.41 25.24 971,100 54,520 27.3
23/11/2016
25.20
 1,294,230 25.07 25.37 25.07 520,930 0 15.4

Chính sách bảo mật | Điều khoản sử dụng |