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

14.35
0.10
(0.70%)
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)
22/11/2016
25.07
 694,520 24.98 25.15 24.85 54,490 2,370 1.5
21/11/2016
24.98
 496,060 25.07 25.15 24.98 221,000 158,630 1.8
18/11/2016
25.07
 739,620 24.77 25.07 24.77 322,390 66,000 7.5
17/11/2016
24.77
 523,950 24.94 25.07 24.77 156,520 37,050 3.5
16/11/2016
24.94
 791,650 25.11 25.32 24.94 301,020 10,100 8.6
15/11/2016
25.11
 463,570 25.11 25.20 25.07 246,370 4,900 7.1
14/11/2016
25.11
 1,625,700 24.51 25.37 24.43 853,990 18,820 24.6
11/11/2016
24.51
 255,460 24.68 24.73 24.51 78,080 0 2.3
10/11/2016
24.68
 904,040 24.26 24.77 24.26 401,590 0 11.6
09/11/2016
24.26
 1,375,530 24.17 24.30 23.66 736,540 6,340 20.5
08/11/2016
24.17
 948,150 24.26 24.43 23.83 325,220 10 9.3
07/11/2016
24.26
 1,241,860 23.83 24.47 24.09 718,950 2,000 20.4
04/11/2016
23.83
 465,240 24.09 24.17 23.83 145,970 15,000 3.7
03/11/2016
24.09
 884,810 24.43 24.43 24.09 291,040 2,170 8.2
02/11/2016
24.43
 1,039,890 24.43 24.68 24.43 796,260 138,220 18.9
01/11/2016
24.43
 1,543,710 24.26 24.43 24.22 418,800 78,000 9.7
31/10/2016
24.26
 1,072,720 24.68 24.85 24.22 209,590 53,000 4.5
28/10/2016
24.68
 3,051,540 24.51 24.94 24.51 556,100 150,000 11.7
27/10/2016
24.51
 1,438,700 24.94 24.94 24.51 167,020 105,300 1.8
26/10/2016
24.94
 938,630 25.11 25.11 24.26 174,760 44,750 3.8
25/10/2016
25.11
 1,720,700 25.15 25.28 24.98 144,600 103,790 1.2
24/10/2016
25.15
 446,000 25.79 25.79 25.15 96,020 30,600 2.0
21/10/2016
25.79
 684,010 25.96 25.96 25.41 95,910 148,610 -1.6
20/10/2016
25.96
 4,537,950 24.77 26.47 24.56 259,970 248,000 0.2
19/10/2016
24.77
 4,874,740 25.07 25.15 24.56 81,540 286,000 -5.9
18/10/2016
25.07
 2,095,860 25.15 25.20 24.77 497,750 169,000 9.7
17/10/2016
25.15
 4,576,220 26.05 26.05 25.15 967,620 268,000 20.9
14/10/2016
26.05
 2,279,610 25.88 26.05 25.49 11,837,570 108,000 350.9
13/10/2016
25.88
 1,154,930 25.79 25.92 25.54 2,250 400 0.1
12/10/2016
25.79
 2,213,470 25.37 25.88 25.20 8,370 80 0.2
11/10/2016
25.37
 1,322,950 25.37 25.37 24.94 3,600 0 0.1
10/10/2016
25.37
 2,471,230 25.71 25.71 25.28 1,500 2,250 -0.0
07/10/2016
25.71
 948,480 25.54 25.71 25.37 2,120 3,500 -0.0
06/10/2016
25.54
 2,998,200 25.15 25.54 25.11 0 5,330 -0.2
05/10/2016
25.15
 881,880 24.85 25.15 24.85 550 1,500 -0.0
04/10/2016
24.85
 2,204,880 25.28 25.28 24.85 60,000 58,120 0.1
03/10/2016
25.28
 1,665,850 25.11 25.28 25.07 1,880 0 0.1
30/09/2016
25.11
 2,014,600 24.90 25.11 24.85 3,000 550 0.1
29/09/2016
24.90
 2,270,380 24.73 24.94 24.68 47,300 51,000 -0.1
28/09/2016
24.73
 1,043,840 24.56 24.77 24.43 52,600 48,870 0.1
27/09/2016
24.56
 2,471,240 24.30 24.64 24.00 0 3,000 -0.1
26/09/2016
24.30
 1,999,600 24.47 24.68 24.30 2,350 300 0.1
23/09/2016
24.47
 773,990 24.43 24.68 24.26 0 5,600 -0.2
22/09/2016
24.43
 555,150 24.43 24.94 24.43 0 0 0
21/09/2016
24.43
 1,472,710 24.68 24.85 24.43 322,730 325,080 -0.1
20/09/2016
24.68
 1,828,950 25.11 25.11 24.60 12,500 0 0.4
19/09/2016
25.11
 1,318,300 25.07 25.11 24.77 36,100 0 1.1
16/09/2016
25.07
 2,482,690 24.73 25.45 24.51 0 0 0
15/09/2016
24.73
 619,800 24.77 24.94 24.68 56,150 12,500 1.3
14/09/2016
24.77
 1,098,100 24.85 25.11 24.68 281,040 316,700 -1.0
13/09/2016
24.85
 1,237,970 24.47 24.85 24.51 227,000 227,000 0
12/09/2016
24.47
 654,760 24.77 24.77 24.34 1,630 56,150 -1.6
09/09/2016
24.77
 804,650 24.94 24.94 24.60 68,000 43,440 0.7
08/09/2016
24.94
 3,620,430 24.09 25.02 23.92 482,100 0 13.7
07/09/2016
24.09
 1,461,910 24.17 24.17 23.75 30,000 1,630 0.8
06/09/2016
24.17
 1,505,010 24.26 24.26 23.83 23,000 25,000 -0.1
05/09/2016
24.26
 1,483,900 24.09 24.51 24.09 0 482,100 -13.7
01/09/2016
24.09
 1,598,840 24.34 24.43 23.75 0 30,000 -0.8
31/08/2016
24.34
 2,404,120 24.00 24.43 23.83 0 23,000 -0.7
30/08/2016
24.00
 1,658,460 23.41 24.00 23.41 0 0 0
29/08/2016
23.41
 780,770 23.83 23.83 23.41 0 0 0
26/08/2016
23.83
 4,698,300 22.98 23.83 22.90 70,000 50,000 0.5
25/08/2016
22.98
 490,820 23.24 23.24 22.98 25,000 25,000 0
24/08/2016
23.24
 2,282,410 22.98 23.32 22.73 2,550 0 0.1
23/08/2016
22.98
 1,275,840 22.64 22.98 22.64 203,370 195,000 0.2
22/08/2016
22.64
 1,224,470 23.15 23.15 22.64 0 0 0
19/08/2016
23.15
 4,434,420 23.15 23.75 22.81 0 2,550 -0.1
18/08/2016
23.15
 4,336,900 22.05 23.15 22.05 0 28,370 -0.7
17/08/2016
22.05
 1,323,430 22.05 22.05 21.79 0 0 0
16/08/2016
22.05
 2,190,490 21.54 22.39 21.62 0 0 0
15/08/2016
21.54
 255,600 21.62 21.62 21.45 0 0 0
12/08/2016
21.62
 2,630,470 21.71 21.88 21.54 0 0 0
11/08/2016
21.71
 3,811,460 21.62 21.88 21.62 0 0 0
10/08/2016
21.62
 2,993,880 21.62 21.79 21.54 30,000 0 0.8
09/08/2016
21.62
 3,768,130 21.62 21.71 21.45 0 0 0
08/08/2016
21.62
 2,977,210 21.62 21.79 21.62 26,000 0 0.7
05/08/2016
21.62
 1,938,990 21.45 21.62 21.11 500 30,000 -0.7
04/08/2016
21.45
 3,480,280 21.45 21.71 21.45 100 0 0.0
03/08/2016
21.45
 3,102,860 21.45 21.79 21.45 0 26,000 -0.7
02/08/2016
21.45
 4,768,970 22.05 22.05 21.45 750 500 0.0
01/08/2016
22.05
 4,198,160 22.13 22.13 21.88 0 100 -0.0
29/07/2016
22.13
 3,385,030 21.96 22.13 21.96 0 0 0
28/07/2016
21.96
 5,012,190 21.71 22.13 21.88 3,000 750 0.1
27/07/2016
21.71
 1,088,890 21.88 21.88 21.62 0 0 0
26/07/2016
21.88
 850,420 21.88 21.88 21.62 10 0 0.0
25/07/2016
21.88
 731,370 21.88 21.96 21.71 3,800 3,000 0.0
22/07/2016
21.88
 1,404,030 22.05 22.05 21.71 490 0 0.0
21/07/2016
22.05
 1,009,260 22.22 22.22 21.88 0 0 0
20/07/2016
22.22
 2,784,030 22.30 22.30 21.96 12,000 3,800 0.2
19/07/2016
22.30
 1,452,930 22.56 22.56 22.13 10 490 -0.0
18/07/2016: Cổ tức tiền mặt tỉ lệ: 6.5%
18/07/2016
22.56
 1,840,800 22.26 22.73 22.22 41,130 0 1.1
15/07/2016
22.26
 1,095,290 21.84 22.26 21.84 0 12,000 -0.3
14/07/2016
21.84
 1,665,020 22.26 22.34 21.84 0 10 -0.0
13/07/2016
22.26
 2,378,270 22.01 22.34 22.01 0 0 0
12/07/2016
22.01
 1,329,180 22.01 22.34 21.93 0 2,500 -0.1
11/07/2016
22.01
 1,553,320 22.84 22.84 21.84 5,400 0 0.1
08/07/2016
22.84
 929,890 23.42 23.42 22.84 800,000 800,000 0
07/07/2016
23.42
 2,226,150 23.09 23.42 22.92 750 0 0.0
06/07/2016
23.09
 907,400 22.92 23.09 22.42 1,220 5,400 -0.1
05/07/2016
22.92
 2,754,050 21.93 22.92 21.68 15,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |