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)
22/04/2015
17.76
 5,695,820 16.76 17.84 16.61 41,070 14,340 0.6
21/04/2015
16.76
 4,735,170 16.37 16.99 16.37 3,550 11,100 -0.2
20/04/2015
16.37
 1,841,930 16.14 16.37 15.91 3,500 0 0.1
17/04/2015
16.14
 3,059,000 16.30 16.45 16.07 1,900 0 0.0
16/04/2015
16.30
 4,669,900 16.14 16.45 15.99 344,260 1,900 7.2
15/04/2015
16.14
 6,362,610 15.14 16.14 15.07 20,000 400 0.4
14/04/2015
15.14
 2,553,010 15.30 15.38 15.14 5,530 61,000 -1.1
13/04/2015
15.30
 3,674,470 15.61 15.68 15.22 184,180 4,000 3.6
10/04/2015
15.61
 4,931,950 15.61 15.76 15.45 392,430 4,000 7.8
09/04/2015
15.61
 3,886,030 15.38 15.76 15.30 143,650 114,800 0.6
08/04/2015
15.38
 4,421,910 14.84 15.38 14.68 7,300 335,000 -6.3
07/04/2015
14.84
 9,738,300 14.22 14.99 14.15 773,170 1,656,510 -17.1
06/04/2015
14.22
 782,400 14.22 14.30 14.15 501,000 3,000 9.2
03/04/2015
14.22
 1,039,110 14.22 14.30 14.15 364,380 114,680 4.6
02/04/2015
14.22
 1,604,060 13.99 14.22 13.99 577,110 600,000 -0.5
01/04/2015
13.99
 1,205,380 14.22 14.30 13.91 7,801,000 50,000 145.7
31/03/2015
14.22
 1,773,820 14.07 14.38 14.15 155,200 201,850 -0.9
30/03/2015
14.07
 1,524,430 14.15 14.30 14.07 60 2,000 -0.0
27/03/2015
14.15
 857,640 14.30 14.45 14.07 32,750 64,160 -0.6
26/03/2015
14.30
 1,101,910 14.30 14.45 14.30 21,590 86,000 -1.2
25/03/2015
14.30
 3,104,350 13.91 14.53 13.91 0 31,680 -0.6
24/03/2015
13.91
 1,332,400 13.99 13.99 13.84 0 31,680 -0.6
23/03/2015
13.99
 944,010 14.22 14.30 13.99 62,000 2,000 1.1
20/03/2015
14.22
 573,180 14.22 14.30 14.15 10,900 2,000 0.2
19/03/2015
14.22
 886,970 14.30 14.38 14.15 1,200 2,000 -0.0
18/03/2015
14.30
 632,000 14.30 14.38 14.22 3,000 1,650 0.0
17/03/2015
14.30
 996,810 14.30 14.38 14.15 0 3,000 -0.1
16/03/2015
14.30
 1,410,500 14.38 14.53 14.30 5,950 137,280 -2.5
13/03/2015
14.38
 3,393,830 14.53 14.68 14.38 132,000 1,031,860 -17.0
12/03/2015
14.53
 3,472,060 14.15 14.53 14.22 0 0 0
11/03/2015
14.15
 810,920 14.30 14.30 14.15 1,900 23,390 -0.4
10/03/2015
14.30
 835,460 14.38 14.38 14.22 5,000 0 0.1
09/03/2015
14.38
 1,207,660 14.45 14.45 14.22 54,230 0 1.0
06/03/2015
14.45
 1,172,580 14.30 14.45 14.22 301,070 1,000 5.6
05/03/2015
14.30
 1,187,200 14.45 14.53 14.30 2,000 0 0.0
04/03/2015
14.45
 1,783,830 14.38 14.53 14.30 6,500 0 0.1
03/03/2015
14.38
 2,012,670 14.15 14.38 14.22 134,000 0 2.5
02/03/2015
14.15
 1,956,030 14.07 14.30 13.99 186,000 0 3.4
27/02/2015
14.07
 862,440 14.15 14.22 13.99 296,900 13,060 5.2
26/02/2015
14.15
 2,580,860 13.76 14.15 13.84 647,000 2,400 11.8
25/02/2015
13.76
 2,566,330 13.76 13.99 13.68 780,080 570 14.0
24/02/2015
13.76
 662,650 13.68 13.91 13.68 1,910 10,730 -0.2
13/02/2015
13.68
 839,570 13.61 13.84 13.68 214,600 201,820 0.2
12/02/2015: Cổ tức tiền mặt tỉ lệ: 12%
12/02/2015
13.61
 1,984,050 13.38 13.99 13.61 2,280 240,000 -4.2
11/02/2015
13.38
 1,340,280 13.30 13.52 13.30 200 163,290 -3.0
10/02/2015
13.30
 2,844,040 13.45 13.59 13.30 0 0 0
09/02/2015
13.45
 584,490 13.66 13.66 13.45 25,250 0 0.5
06/02/2015
13.66
 2,733,140 13.38 13.81 13.30 13,700 598,420 -11.1
05/02/2015
13.38
 2,972,770 13.30 13.52 13.30 50,000 0 0.9
04/02/2015
13.30
 803,750 13.23 13.38 13.23 6,350 116,000 -2.0
03/02/2015
13.23
 990,600 13.38 13.59 13.23 1,000 4,650 -0.1
02/02/2015
13.38
 1,120,240 13.45 13.74 13.38 500 8,588,700 -157.2
30/01/2015
13.45
 1,223,760 13.59 13.66 13.30 15,980 153,150 -2.6
29/01/2015
13.59
 872,470 13.66 13.74 13.59 12,500 270,000 -4.9
28/01/2015
13.66
 1,237,510 13.52 13.74 13.52 2,000 0 0.0
27/01/2015
13.52
 1,565,190 13.81 13.88 13.52 0 20,830 -0.4
26/01/2015
13.81
 509,300 13.81 13.95 13.81 500 1,390 -0.0
23/01/2015
13.81
 1,855,810 13.81 13.95 13.74 100,000 6,000 1.8
22/01/2015
13.81
 645,070 13.74 13.95 13.66 153,750 0 3.0
21/01/2015
13.74
 855,080 13.81 13.95 13.66 13,400 0 0.3
20/01/2015
13.81
 732,560 13.81 13.95 13.81 5,000 9,690 -0.1
19/01/2015
13.81
 1,926,780 13.95 14.02 13.81 834,050 0 16.1
16/01/2015
13.95
 1,821,800 14.17 14.24 13.95 567,000 0 11.2
15/01/2015
14.17
 1,573,690 14.17 14.31 14.17 409,650 6,860 8.0
14/01/2015
14.17
 4,412,430 13.59 14.31 13.45 36,560 2,010 0.7
13/01/2015
13.59
 2,125,250 13.81 13.88 13.59 2,100 23,500 -0.4
12/01/2015
13.81
 1,497,320 13.95 14.10 13.81 0 0 0
09/01/2015
13.95
 3,108,750 14.02 14.38 13.88 188,830 210,920 -0.3
08/01/2015
14.02
 1,806,940 14.31 14.31 13.95 106,700 6,750 1.9
07/01/2015
14.31
 2,071,300 14.67 14.67 14.31 0 0 0
06/01/2015
14.67
 1,186,040 14.60 14.74 14.31 0 29,100 -0.6
05/01/2015
14.60
 1,997,480 14.60 14.89 14.60 0 0 0
31/12/2014
14.60
 2,766,370 14.31 14.89 14.31 0 0 0
30/12/2014
14.31
 1,513,780 13.88 14.38 13.95 0 0 0
29/12/2014
13.88
 1,890,910 13.30 13.88 13.30 0 60 -0.0
26/12/2014
13.30
 832,930 13.74 13.74 13.30 0 0 0
25/12/2014
13.74
 431,670 13.88 13.88 13.66 0 59,750 -1.1
24/12/2014
13.88
 486,420 13.74 13.95 13.74 0 0 0
23/12/2014
13.74
 586,890 13.95 13.95 13.66 0 23,030 -0.4
22/12/2014
13.95
 520,510 13.81 14.02 13.74 0 90,000 -1.7
19/12/2014
13.81
 903,150 14.02 14.10 13.66 0 252,320 -4.9
18/12/2014
14.02
 1,232,610 13.66 14.17 13.74 0 25,700 -0.5
17/12/2014
13.66
 1,705,480 14.24 14.31 13.45 0 0 0
16/12/2014
14.24
 2,151,690 14.46 14.46 13.95 0 6,450 -0.1
15/12/2014
14.46
 1,541,190 14.38 14.74 14.38 0 150,000 -3.1
12/12/2014
14.38
 931,160 14.60 14.67 14.24 0 158,500 -3.2
11/12/2014
14.60
 4,627,870 14.31 14.89 14.17 0 671,500 -13.7
10/12/2014
14.31
 1,773,010 13.74 14.31 13.81 0 310,000 -6.1
09/12/2014
13.74
 2,215,000 13.88 14.10 13.66 0 40,000 -0.8
08/12/2014
13.88
 670,710 13.95 14.02 13.74 0 450 -0.0
05/12/2014
13.95
 714,270 14.02 14.17 13.95 0 0 0
04/12/2014
14.02
 587,680 14.10 14.24 13.95 0 23,000 -0.4
03/12/2014
14.10
 727,760 13.88 14.17 14.02 0 0 0
02/12/2014
13.88
 348,760 13.88 13.95 13.81 0 0 0
01/12/2014
13.88
 999,010 13.59 14.02 13.66 0 0 0
28/11/2014
13.59
 252,890 13.88 13.95 13.59 0 0 0
27/11/2014
13.88
 689,420 13.52 13.88 13.45 0 0 0
26/11/2014
13.52
 343,120 13.66 13.74 13.45 0 0 0
25/11/2014
13.66
 484,270 13.52 13.74 13.52 0 0 0
24/11/2014
13.52
 600,240 13.74 13.74 13.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |