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)
16/09/2015
17.59
 1,415,010 17.75 17.99 17.51 2,500 0 0.1
15/09/2015
17.75
 1,719,440 18.07 18.15 17.67 110 0 0.0
14/09/2015: Cổ tức tiền mặt tỉ lệ: 10%
14/09/2015
18.07
 3,108,650 17.99 18.47 17.99 4,180 4,850 -0.0
11/09/2015
17.99
 4,580,000 17.99 18.60 17.91 43,200 60,500 -0.4
10/09/2015
17.99
 1,457,820 18.14 18.14 17.91 4,000 0 0.1
09/09/2015
18.14
 2,525,920 18.07 18.30 18.07 100,000 1,600 2.3
08/09/2015
18.07
 4,730,920 17.68 18.22 17.68 0 76,270 -1.8
07/09/2015
17.68
 3,952,560 17.37 17.99 17.22 3,960 2,780 0.0
04/09/2015
17.37
 4,017,580 17.68 17.84 17.07 16,100 0 0.4
03/09/2015
17.68
 2,741,420 18.07 18.14 17.68 500 0 0.0
01/09/2015
18.07
 2,414,430 18.07 18.22 17.91 5,000 285,540 -6.6
31/08/2015
18.07
 2,868,570 18.53 18.53 17.99 30,370 0 0.7
28/08/2015
18.53
 17,338,460 18.30 18.99 18.07 20,400 4,000 0.4
27/08/2015
18.30
 5,880,720 18.30 19.45 18.14 45,180 500 1.1
26/08/2015
18.30
 9,832,720 17.68 18.68 17.53 27,200 16,130 0.3
25/08/2015
17.68
 12,332,430 18.83 18.99 17.53 136,980 2,700 3.1
24/08/2015
18.83
 7,800,620 20.22 20.22 18.83 23,010 70,020 -1.2
21/08/2015
20.22
 3,389,260 20.60 20.60 19.68 16,650 246,900 -6.0
20/08/2015
20.60
 10,154,370 20.45 20.68 20.14 125,700 182,340 -1.5
19/08/2015
20.45
 7,685,640 20.06 20.60 19.76 74,300 883,900 -21.5
18/08/2015
20.06
 7,060,350 18.76 20.06 18.60 182,800 0 4.5
17/08/2015
18.76
 7,503,240 19.60 19.76 18.76 13,000 1,500 0.3
14/08/2015
19.60
 4,742,380 20.22 20.30 19.53 300,600 0 7.7
13/08/2015
20.22
 3,145,030 20.60 20.60 20.06 14,500 11,500 0.1
12/08/2015
20.60
 3,478,310 20.99 20.99 20.53 189,400 55,700 3.6
11/08/2015
20.99
 3,271,780 20.91 21.14 20.83 15,400 145,030 -3.5
10/08/2015
20.91
 2,062,870 20.60 20.91 20.60 69,200 10,000 1.6
07/08/2015
20.60
 1,794,730 20.60 20.76 20.45 5,760 270 0.1
06/08/2015
20.60
 3,825,000 20.76 20.99 20.60 600 0 0.0
05/08/2015
20.76
 3,080,380 20.37 20.83 20.37 105,830 200 2.8
04/08/2015
20.37
 2,179,330 20.60 20.76 20.37 340,220 20,190 8.6
03/08/2015
20.60
 6,679,250 19.99 21.14 20.06 418,400 10,000 10.8
31/07/2015
19.99
 7,000,670 20.22 20.37 19.99 16,630 7,400 0.2
30/07/2015
20.22
 5,841,080 20.30 20.37 19.91 58,030 10,000 1.3
29/07/2015
20.30
 1,749,210 20.53 20.68 20.30 24,100 1,190 0.6
28/07/2015
20.53
 6,410,640 20.22 21.22 20.06 18,000 131,340 -3.0
27/07/2015
20.22
 3,224,410 19.83 20.37 19.83 122,920 500 3.2
24/07/2015
19.83
 4,321,460 20.06 20.14 19.68 27,750 1,240 0.7
23/07/2015
20.06
 4,908,310 20.37 20.60 19.99 5,200 1,200 0.1
22/07/2015
20.37
 2,414,750 19.83 20.37 19.83 10,000 4,470 0.1
21/07/2015
19.83
 2,259,160 19.60 20.14 19.60 100,200 2,030 2.5
20/07/2015
19.60
 4,330,130 20.45 20.45 19.14 30,060 50,500 -0.5
17/07/2015
20.45
 3,478,680 20.91 20.91 20.22 171,720 1,000 4.5
16/07/2015
20.91
 17,102,410 19.91 20.91 19.60 526,500 14,800 13.3
15/07/2015
19.91
 5,648,580 21.37 21.37 19.91 35,100 103,400 -1.8
14/07/2015
21.37
 11,488,280 21.68 21.76 20.76 303,470 7,360 8.2
13/07/2015
21.68
 4,391,450 21.22 22.22 21.37 25,530 28,560 -0.1
10/07/2015
21.22
 4,924,150 21.22 22.29 20.99 1,263,220 29,000 34.6
09/07/2015
21.22
 5,576,390 21.22 21.22 20.68 1,417,370 36,540 37.4
08/07/2015
21.22
 9,249,100 19.83 21.22 19.60 16,500 211,250 -5.2
07/07/2015
19.83
 6,424,090 20.30 20.30 19.53 4,000 6,720 -0.1
06/07/2015
20.30
 3,801,860 19.45 20.37 19.60 10,070 113,100 -2.7
03/07/2015
19.45
 4,383,620 19.53 19.53 19.14 4,260 27,000 -0.6
02/07/2015
19.53
 2,043,170 19.30 19.60 19.14 0 10,000 -0.3
01/07/2015
19.30
 7,109,920 18.22 19.37 18.14 22,000 546,020 -12.8
30/06/2015
18.22
 2,626,610 18.30 18.30 17.99 32,300 6,800 0.6
29/06/2015
18.30
 1,661,090 18.07 18.30 17.91 3,000 212,820 -5.0
26/06/2015
18.07
 1,783,870 18.14 18.30 17.99 39,300 102,810 -1.5
25/06/2015
18.14
 2,285,480 18.30 18.30 18.07 101,000 1,018,740 -21.7
24/06/2015
18.30
 2,695,200 18.45 18.45 18.30 1,000 170,000 -4.0
23/06/2015
18.45
 1,878,980 18.60 18.60 18.37 0 101,920 -2.5
22/06/2015
18.60
 3,700,000 18.45 18.60 18.37 28,150 0 0.7
19/06/2015
18.45
 15,675,850 17.91 18.45 17.84 7,000 704,290 -16.6
18/06/2015
17.91
 4,240,080 17.37 17.91 17.37 0 240,000 -5.6
17/06/2015
17.37
 2,840,430 17.37 17.60 17.30 0 10,000 -0.2
16/06/2015
17.37
 8,700,070 17.76 17.99 17.37 11,000 50,090 -0.9
15/06/2015
17.76
 3,081,170 17.68 17.91 17.68 46,000 10,000 0.8
12/06/2015
17.68
 6,443,300 18.30 18.45 17.68 3,100 38,200 -0.8
11/06/2015
18.30
 19,900,190 17.60 18.30 17.53 457,250 65,000 9.1
10/06/2015
17.60
 13,019,110 17.84 17.91 17.37 47,090 18,500 0.7
09/06/2015
17.84
 10,330,220 17.84 18.53 17.53 0 102,800 -2.4
08/06/2015
17.84
 14,950,300 18.07 18.37 17.68 0 3,100 -0.1
05/06/2015
18.07
 14,168,960 16.91 18.07 16.53 78,000 535,250 -10.7
04/06/2015
16.91
 10,619,830 16.07 16.99 16.22 40,000 47,000 -0.2
03/06/2015
16.07
 28,460,530 15.07 16.07 14.91 0 90 -0.0
02/06/2015
15.07
 2,541,510 14.99 15.22 14.99 0 0 0
01/06/2015
14.99
 4,429,980 15.22 15.22 14.84 140,400 140,000 0.0
29/05/2015
15.22
 4,909,530 15.53 15.76 15.22 380 40,000 -0.8
28/05/2015
15.53
 7,514,460 15.76 15.99 15.45 0 0 0
27/05/2015
15.76
 7,905,630 15.76 16.45 15.76 130 0 0.0
26/05/2015
15.76
 3,838,650 16.14 16.53 15.76 236,610 138,650 2.1
25/05/2015
16.14
 4,477,590 16.07 16.14 15.53 0 380 -0.0
22/05/2015
16.07
 5,753,360 16.68 16.68 15.99 0 0 0
21/05/2015
16.68
 4,426,640 17.14 17.14 16.68 0 0 0
20/05/2015
17.14
 10,540,030 16.30 17.37 16.07 92,000 102,750 -0.2
19/05/2015
16.30
 4,348,340 16.30 16.53 16.07 13,300 4,620 0.2
18/05/2015
16.30
 3,416,100 16.91 16.91 16.14 0 440 -0.0
15/05/2015
16.91
 3,522,550 16.91 17.14 16.84 1,100 48,020 -1.0
14/05/2015
16.91
 2,885,380 16.68 17.07 16.61 6,880 10,000 -0.1
13/05/2015
16.68
 4,655,270 16.30 16.76 16.22 5,210 788,340 -16.9
12/05/2015
16.30
 1,841,880 16.37 16.45 16.07 77,020 194,190 -2.5
11/05/2015
16.37
 5,278,560 16.07 16.68 15.99 101,000 500,000 -8.6
08/05/2015
16.07
 1,998,290 16.07 16.22 15.91 25,700 522,000 -10.4
07/05/2015
16.07
 2,147,590 15.84 16.14 15.61 22,200 2,970 0.4
06/05/2015
15.84
 3,589,220 15.76 15.99 15.61 300,000 8,140 6.0
05/05/2015
15.76
 3,634,690 15.38 15.91 15.07 5,000 5,000 0.0
04/05/2015
15.38
 5,143,380 16.30 16.61 15.38 388,300 0 8.2
27/04/2015
16.30
 2,095,730 16.22 16.84 16.22 3,500 2,000 0.0
24/04/2015
16.22
 5,429,140 16.53 16.76 15.76 137,220 0 2.9
23/04/2015
16.53
 6,942,320 17.76 17.76 16.53 37,300 11,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |