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)
04/02/2016
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
30/11/2015
17.86
 1,405,380 18.02 18.02 17.61 32,310 3,070 0.6
27/11/2015
18.02
 1,537,700 18.27 18.27 18.02 46,900 8,000 0.9
26/11/2015
18.27
 2,080,810 18.36 18.52 18.11 403,500 110,440 6.5
25/11/2015
18.36
 4,851,540 17.44 18.44 17.44 500,000 6,900 10.9
24/11/2015
17.44
 1,732,230 17.44 17.69 17.44 100,100 4,000 2.0
23/11/2015
17.44
 1,134,010 17.36 17.69 17.44 126,560 11,600 2.4
20/11/2015
17.36
 1,409,850 17.36 17.52 17.28 0 126,000 -2.6
19/11/2015
17.36
 2,119,730 17.36 17.52 17.28 225,000 26,500 4.2
18/11/2015
17.36
 1,570,700 17.44 17.52 17.36 37,900 60 0.8
17/11/2015
17.44
 9,734,440 17.28 17.52 16.78 445,600 150,000 6.0
16/11/2015
17.28
 4,954,730 17.61 17.61 17.11 79,560 1,220 1.6
13/11/2015
17.61
 3,025,580 17.28 17.69 17.28 809,840 500 17.1
12/11/2015
17.28
 3,206,720 17.61 17.61 17.28 24,700 55,720 -0.7
11/11/2015
17.61
 2,603,190 17.44 17.94 17.61 350,200 500 7.5
10/11/2015
17.44
 4,633,910 17.69 17.86 17.28 181,950 123,050 1.2
09/11/2015
17.69
 12,472,270 18.60 18.77 17.61 507,260 0 10.9
06/11/2015
18.60
 4,792,380 19.02 19.02 18.52 2,100 0 0.0
05/11/2015
19.02
 2,096,090 19.02 19.19 18.94 339,540 3,000 7.7
04/11/2015
19.02
 2,183,450 19.10 19.27 18.94 274,040 1,330 6.3
03/11/2015: Cổ tức tiền mặt tỉ lệ: 8%
03/11/2015
19.10
 5,464,550 19.43 19.68 19.02 214,140 105,500 2.5
02/11/2015
19.43
 2,410,630 19.60 19.60 19.35 184,180 1,600 4.4
30/10/2015
19.60
 880,160 19.68 19.68 19.43 23,700 14,130 0.2
29/10/2015
19.68
 2,989,330 19.43 19.68 19.35 55,580 500 1.3
28/10/2015
19.43
 4,530,920 19.19 19.60 19.19 279,570 0 6.8
27/10/2015
19.19
 1,806,270 19.35 19.43 19.19 6,500 700 0.1
26/10/2015
19.35
 3,363,950 19.19 19.52 19.19 101,980 99,520 0.1
23/10/2015
19.19
 3,129,850 19.19 19.35 19.19 27,700 9,000 0.4
22/10/2015
19.19
 2,020,510 19.11 19.27 19.03 84,430 0 2.0
21/10/2015
19.11
 2,754,350 19.19 19.52 19.03 163,150 0 3.9
20/10/2015
19.19
 4,293,110 19.76 19.76 19.19 2,796,820 3,450 66.3
19/10/2015
19.76
 2,987,890 19.43 19.84 19.52 14,500 258,510 -6.0
16/10/2015
19.43
 1,983,230 19.43 19.60 19.43 439,730 0 10.7
15/10/2015
19.43
 1,495,240 19.43 19.52 19.35 100 15,550 -0.4
14/10/2015
19.43
 3,105,170 19.60 19.60 19.35 600,040 100 14.6
13/10/2015
19.60
 4,283,800 19.43 19.84 19.19 608,080 0 14.8
12/10/2015
19.43
 6,058,990 18.55 19.43 18.63 3,500 14,635,460 -314.6
09/10/2015
18.55
 7,495,690 18.79 19.03 18.55 10,670 100,000 -2.1
08/10/2015
18.79
 5,471,870 18.95 19.03 18.79 93,840 5,500 2.1
07/10/2015
18.95
 7,198,860 18.71 19.19 18.87 1,121,920 42,000 25.6
06/10/2015
18.71
 2,945,260 18.47 18.79 18.55 44,860 65,010 -0.5
05/10/2015
18.47
 1,644,900 18.31 18.55 18.31 258,710 50,650 4.8
02/10/2015
18.31
 358,190 18.55 18.55 18.31 4,550 0 0.1
01/10/2015
18.55
 964,380 18.39 18.55 18.39 19,000 2,500 0.4
30/09/2015
18.39
 958,110 18.55 18.63 18.39 103,100 0 2.4
29/09/2015
18.55
 2,540,660 18.55 18.55 18.31 0 359,100 -8.2
28/09/2015
18.55
 2,225,240 18.71 18.87 18.47 111,000 170 2.6
25/09/2015
18.71
 3,157,820 18.95 18.95 18.63 9,500 106,160 -2.3
24/09/2015
18.95
 2,879,490 18.87 19.03 18.71 29,700 150,000 -2.8
23/09/2015
18.87
 2,764,380 18.63 18.87 18.39 26,290 239,770 -5.0
22/09/2015
18.63
 2,610,650 18.55 18.71 18.47 10,000 170,400 -3.7
21/09/2015
18.55
 3,797,600 17.99 18.63 18.15 7,000 500 0.1
18/09/2015
17.99
 7,049,360 17.43 18.23 17.43 15,000 10,500 0.1
17/09/2015
17.43
 2,931,990 17.59 17.83 17.35 43,280 13,250 0.7

Chính sách bảo mật | Điều khoản sử dụng |