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)
04/07/2016
21.93
 748,070 21.84 22.18 21.76 0 750 -0.0
01/07/2016
21.84
 462,630 21.84 22.01 21.76 510 1,220 -0.0
30/06/2016
21.84
 780,830 21.84 22.01 21.76 432,750 447,750 -0.4
29/06/2016
21.84
 1,691,000 21.51 22.01 21.68 2,000 0 0.1
28/06/2016
21.51
 1,655,170 21.59 21.68 21.43 1,000,000 500 26.0
27/06/2016
21.59
 381,910 21.68 21.68 21.18 255,000 250,000 0.1
24/06/2016
21.68
 1,947,160 22.01 22.01 20.60 2,900 2,000 0.0
23/06/2016
22.01
 2,037,600 21.76 22.01 21.59 64,850 1,064,000 -26.0
22/06/2016
21.76
 906,660 21.93 22.09 21.68 18,370 5,000 0.4
21/06/2016
21.93
 1,246,170 22.26 22.42 21.93 500 2,900 -0.1
20/06/2016
22.26
 2,004,650 21.26 22.26 21.34 12,000 850 0.3
17/06/2016
21.26
 512,340 21.43 21.51 21.26 30 18,370 -0.5
16/06/2016
21.43
 761,710 21.34 21.51 21.26 20,100 500 0.5
15/06/2016
21.34
 361,410 21.34 21.34 21.18 0 12,000 -0.3
14/06/2016
21.34
 444,320 21.43 21.43 21.18 0 30 -0.0
13/06/2016
21.43
 311,670 21.51 21.51 21.26 26,720 20,100 0.2
10/06/2016
21.51
 524,710 21.51 21.59 21.43 543,000 500,000 1.1
09/06/2016
21.51
 430,270 21.51 21.59 21.26 1,070 0 0.0
08/06/2016
21.51
 718,610 21.34 21.51 21.26 3,370 26,720 -0.6
07/06/2016
21.34
 302,700 21.43 21.43 21.18 1,010 43,000 -1.1
06/06/2016
21.43
 416,430 21.34 21.43 21.18 17,500 1,070 0.4
03/06/2016
21.34
 267,550 21.26 21.34 21.18 0 3,370 -0.1
02/06/2016
21.26
 481,500 21.18 21.34 21.10 3,790 1,000 0.1
01/06/2016
21.18
 616,490 21.01 21.18 21.01 0 17,500 -0.4
31/05/2016
21.01
 606,220 21.18 21.18 21.01 6,000 0 0.2
30/05/2016
21.18
 201,920 21.10 21.18 20.93 12,000 3,790 0.2
27/05/2016
21.10
 108,820 21.01 21.10 20.93 0 0 0
26/05/2016
21.01
 705,210 21.01 21.10 20.93 219,080 6,000 5.4
25/05/2016
21.01
 456,110 21.10 21.26 21.01 17,000 12,000 0.1
24/05/2016
21.10
 351,550 21.10 21.18 21.01 2,300 0 0.1
23/05/2016
21.10
 239,050 21.26 21.26 20.93 7,550 0 0.2
20/05/2016
21.26
 420,130 21.18 21.34 21.10 43,500 50,000 -0.2
19/05/2016
21.18
 725,680 21.51 21.51 21.18 3,460 188,380 -4.7
18/05/2016
21.51
 581,650 21.59 21.68 21.43 13,800 0 0.4
17/05/2016
21.59
 1,308,770 21.34 21.59 21.10 41,750 36,000 0.2
16/05/2016
21.34
 546,630 21.34 21.43 21.10 0 2,600 -0.1
13/05/2016
21.34
 1,157,140 21.51 21.68 21.26 0 38,000 -1.0
12/05/2016
21.51
 2,573,930 21.26 21.68 21.26 544,000 111,500 11.0
11/05/2016
21.26
 3,758,780 20.85 21.43 20.76 48,160 0 1.2
10/05/2016
20.85
 1,161,620 20.76 20.93 20.51 502,000 0 12.4
09/05/2016
20.76
 2,168,570 20.76 20.93 20.60 757,320 6,000 18.8
06/05/2016
20.76
 2,775,930 20.93 20.93 20.60 8,000 4,620 0.1
05/05/2016
20.93
 2,080,880 20.68 21.01 20.43 38,000 0 0.9
04/05/2016
20.68
 743,320 20.60 20.76 20.43 285,000 56,680 5.7
29/04/2016
20.60
 2,321,520 20.18 20.85 20.18 1,600 620 0.0
28/04/2016
20.18
 934,890 20.35 20.35 20.10 100 0 0.0
27/04/2016
20.35
 1,173,640 20.43 20.51 20.27 53,550 9,950 1.1
26/04/2016
20.43
 1,323,940 20.43 20.60 20.35 535,000 4,900 13.1
25/04/2016
20.43
 1,394,440 20.76 20.76 20.43 3,006,200 3,014,600 -0.2
22/04/2016
20.76
 1,919,110 20.60 20.85 20.43 394,260 10,000 9.6
21/04/2016
20.60
 2,448,200 20.43 20.60 20.27 15,560 5,000 0.3
20/04/2016
20.43
 3,252,180 20.27 20.60 20.18 21,890 9,570 0.3
19/04/2016
20.27
 2,220,640 20.68 20.76 20.27 48,250 3,071,240 -72.6
15/04/2016
20.68
 1,287,750 20.60 20.68 20.51 63,600 15,560 1.2
14/04/2016
20.60
 2,116,790 20.76 20.85 20.51 154,060 21,890 3.3
13/04/2016
20.76
 2,350,120 21.26 21.26 20.68 20,000 48,250 -0.7
12/04/2016
21.26
 4,600,800 21.10 21.43 20.85 1,543,680 63,600 37.6
11/04/2016
21.10
 2,395,830 21.01 21.10 20.76 4,746,000 154,060 116.1
08/04/2016
21.01
 1,474,470 21.01 21.10 20.68 19,250 0 0.5
07/04/2016
21.01
 7,279,980 19.93 21.01 19.93 854,190 1,100 21.0
06/04/2016
19.93
 1,384,410 20.10 20.18 19.93 346,800 36,400 7.5
05/04/2016
20.10
 1,294,920 19.93 20.18 19.85 47,280 99,170 -1.2
04/04/2016
19.93
 2,468,190 20.02 20.18 19.77 108,650 43,000 1.6
01/04/2016
20.02
 3,235,120 19.68 20.10 19.60 737,890 500 17.7
31/03/2016
19.68
 1,496,780 19.68 19.93 19.60 739,210 0 17.6
30/03/2016
19.68
 716,990 19.60 19.77 19.52 355,700 0 8.4
29/03/2016
19.60
 1,233,580 19.68 19.93 19.60 11,650 490 0.3
28/03/2016
19.68
 1,408,570 19.35 19.85 19.68 137,150 3,000 3.2
25/03/2016
19.35
 1,159,170 19.52 19.60 19.35 383,210 26,000 8.4
24/03/2016
19.52
 1,431,560 19.77 19.77 19.52 213,680 0 5.0
23/03/2016
19.77
 1,188,640 19.43 19.77 19.43 264,900 7,500 6.1
22/03/2016
19.43
 1,307,080 19.43 19.60 19.35 426,800 0 10.0
21/03/2016
19.43
 2,129,690 19.60 19.60 19.43 210,700 0 4.9
18/03/2016
19.60
 1,872,570 19.93 19.93 19.52 210,800 47,000 3.9
17/03/2016
19.93
 2,172,840 19.85 20.02 19.77 192,450 0 4.6
16/03/2016
19.85
 1,963,560 20.02 20.02 19.77 482,870 3,400 11.5
15/03/2016
20.02
 3,438,740 20.02 20.10 19.68 293,800 3,000,500 -62.0
14/03/2016
20.02
 3,799,320 19.77 20.02 19.52 251,700 776,000 -12.4
11/03/2016
19.77
 3,228,520 19.43 20.02 19.35 1,000 71,650 -1.7
10/03/2016
19.43
 1,128,950 19.52 19.52 19.35 3,270 93,260 -2.1
09/03/2016
19.52
 2,565,510 19.52 19.77 19.43 29,750 22,200 0.2
08/03/2016
19.52
 5,018,890 19.35 19.52 19.10 0 50,000 -1.2
07/03/2016
19.35
 5,315,390 19.19 19.52 18.94 100,000 168,600 -1.6
04/03/2016
19.19
 1,610,200 18.94 19.35 19.02 0 40,000 -0.9
03/03/2016
18.94
 2,693,400 19.02 19.27 18.85 0 50,000 -1.1
02/03/2016
19.02
 1,055,340 19.10 19.27 19.02 0 20,000 -0.5
01/03/2016
19.10
 1,208,600 19.43 19.43 19.10 0 6,000 -0.1
29/02/2016
19.43
 3,776,170 18.60 19.52 18.44 0 600 -0.0
26/02/2016
18.60
 952,430 18.52 18.60 18.44 0 10 -0.0
25/02/2016
18.52
 891,570 18.69 18.77 18.44 0 210 -0.0
24/02/2016
18.69
 1,257,690 18.69 18.77 18.60 0 179,000 -4.0
23/02/2016
18.69
 2,060,810 18.85 18.94 18.60 1,550 300 0.0
22/02/2016
18.85
 3,347,390 18.69 18.94 18.60 10 0 0.0
19/02/2016
18.69
 1,182,000 18.77 18.94 18.69 20,000 0 0.5
18/02/2016
18.77
 603,220 18.77 18.94 18.77 0 12,500 -0.3
17/02/2016
18.77
 559,510 18.94 18.94 18.69 72,110 2,000 1.6
16/02/2016
18.94
 603,890 18.85 19.02 18.77 30 0 0.0
15/02/2016
18.85
 527,310 18.69 18.85 18.44 77,300 7,220 1.6
05/02/2016
18.69
 294,480 18.77 18.77 18.60 13,000 200 0.3
04/02/2016
18.77
 864,470 18.52 18.77 18.52 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |