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)
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
03/02/2016
18.52
 554,130 18.69 18.69 18.44 19,000 210,600 -4.3
02/02/2016
18.69
 466,800 18.69 18.77 18.60 14,600 14,330 0.0
01/02/2016
18.69
 1,546,360 18.60 18.94 18.52 300 1,000 -0.0
29/01/2016
18.60
 1,027,150 18.44 18.69 18.44 6,000 2,200 0.1
28/01/2016
18.44
 535,660 18.60 18.60 18.44 5,520 300 0.1
27/01/2016
18.60
 950,060 18.44 18.69 18.44 13,600 142,120 -2.9
26/01/2016
18.44
 1,043,420 18.85 18.85 18.27 30 5,000 -0.1
25/01/2016
18.85
 2,179,020 18.19 18.85 18.27 40,530 0 0.9
22/01/2016
18.19
 3,194,570 18.11 18.52 18.02 200,900 1,000 4.4
21/01/2016
18.11
 1,806,180 18.19 18.44 18.02 36,700 26,150 0.2
20/01/2016
18.19
 623,140 18.44 18.52 18.11 4,001,500 830 90.8
19/01/2016
18.44
 729,290 18.27 18.44 18.02 72,640 30,000 0.9
18/01/2016
18.27
 1,491,430 18.52 18.52 17.69 60,900 7,000 1.2
15/01/2016
18.52
 1,432,290 18.44 18.60 18.27 57,410 500 1.3
14/01/2016
18.44
 1,878,570 18.60 18.60 18.02 103,460 0 2.3
13/01/2016
18.60
 658,220 18.77 19.10 18.60 105,420 0 2.4
12/01/2016
18.77
 538,170 18.60 18.77 18.60 134,190 5,500 2.9
11/01/2016
18.60
 543,860 18.60 18.69 18.36 100 3,000 -0.1
08/01/2016
18.60
 1,369,980 18.60 18.60 18.19 90,500 19,200 1.6
07/01/2016
18.60
 1,612,220 19.19 19.19 18.52 96,920 500 2.2
06/01/2016
19.19
 2,050,830 18.69 19.27 18.60 227,150 13,700 4.8
05/01/2016
18.69
 1,196,460 18.94 19.10 18.69 58,000 700 1.3
04/01/2016
18.94
 5,390,820 17.94 19.02 18.02 55,600 25,000 0.7
31/12/2015
17.94
 1,020,780 18.02 18.11 17.94 0 500 -0.0
30/12/2015
18.02
 603,030 17.86 18.11 17.86 286,000 0 6.2
29/12/2015
17.86
 592,030 17.69 17.94 17.69 90,000 295,580 -4.4
28/12/2015
17.69
 398,090 17.86 18.02 17.69 69,720 0 1.5
25/12/2015
17.86
 1,257,210 17.61 17.94 17.61 109,190 500 2.3
24/12/2015
17.61
 555,530 17.52 17.69 17.44 57,000 1,690 1.2
23/12/2015
17.52
 498,690 17.69 17.69 17.44 42,930 500 0.9
22/12/2015
17.69
 227,070 17.69 17.69 17.52 22,210 2,810 0.4
21/12/2015
17.69
 436,670 17.69 17.77 17.61 40,880 10,000 0.7
18/12/2015
17.69
 207,200 17.94 17.94 17.69 10,950 60,000 -1.0
17/12/2015
17.94
 460,830 17.86 18.11 17.77 25,750 3,750 0.5
16/12/2015
17.86
 770,980 17.77 18.02 17.77 203,000 0 4.4
15/12/2015
17.77
 394,240 17.52 17.94 17.52 1,000 29,400 -0.6
14/12/2015
17.52
 411,850 17.86 17.86 17.52 3,000 2,420 0.0
11/12/2015
17.86
 534,040 17.77 17.86 17.61 12,000 17,680 -0.1
10/12/2015
17.77
 676,370 17.69 17.86 17.52 2,000 0 0.0
09/12/2015
17.69
 784,320 18.11 18.19 17.69 2,000 10,300 -0.2
08/12/2015
18.11
 413,490 18.19 18.19 17.86 1,000 0 0.0
07/12/2015
18.19
 365,720 18.11 18.52 18.02 7,000 0 0.2
04/12/2015
18.11
 481,820 18.36 18.36 18.02 30,000 500 0.6
03/12/2015
18.36
 1,124,090 18.77 18.77 18.19 26,500 0 0.6
02/12/2015
18.77
 1,310,470 18.52 18.77 18.36 5,990 1,000 0.1
01/12/2015
18.52
 6,031,040 17.86 18.52 17.69 1,500 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |