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)
21/11/2014
13.74
 1,263,380 13.95 13.95 13.74 0 0 0
20/11/2014
13.95
 330,330 13.81 13.95 13.88 0 2,810 -0.1
19/11/2014
13.81
 677,830 13.95 14.02 13.81 0 0 0
18/11/2014
13.95
 572,610 14.02 14.17 13.95 0 1,500 -0.0
17/11/2014
14.02
 391,920 14.10 14.24 14.02 0 0 0
14/11/2014
14.10
 928,020 14.46 14.46 14.10 0 0 0
13/11/2014
14.46
 1,076,710 14.46 14.53 14.31 0 4,550 -0.1
12/11/2014
14.46
 1,034,440 14.38 14.46 14.17 0 4,350 -0.1
11/11/2014
14.38
 797,190 14.46 14.60 14.31 0 25,900 -0.5
10/11/2014
14.46
 981,150 14.53 14.67 14.38 0 0 0
07/11/2014
14.53
 3,079,920 13.95 14.53 13.88 0 50,000 -1.0
06/11/2014
13.95
 640,510 14.17 14.24 13.95 0 1,050 -0.0
05/11/2014
14.17
 1,846,980 14.10 14.24 13.88 0 29,630 -0.6
04/11/2014
14.10
 1,170,370 14.02 14.31 13.88 0 2,000 -0.0
03/11/2014
14.02
 1,394,240 13.95 14.31 13.95 0 0 0
31/10/2014
13.95
 1,115,570 13.81 14.02 13.81 0 0 0
30/10/2014
13.81
 733,600 14.02 14.10 13.81 0 0 0
29/10/2014
14.02
 979,300 13.52 14.10 13.52 0 2,560 -0.0
28/10/2014
13.52
 1,704,900 13.23 13.74 13.09 0 1,300 -0.0
27/10/2014
13.23
 943,250 13.81 13.81 13.23 0 0 0
24/10/2014
13.81
 764,550 13.88 14.02 13.66 0 31,500 -0.6
23/10/2014
13.88
 1,734,560 14.02 14.38 13.81 0 412,840 -8.0
22/10/2014
14.02
 487,820 13.95 14.17 13.95 0 0 0
21/10/2014
13.95
 490,770 14.10 14.10 13.95 0 1,860 -0.0
20/10/2014
14.10
 560,050 14.02 14.38 14.02 0 0 0
17/10/2014
14.02
 889,320 14.02 14.10 13.81 0 0 0
16/10/2014
14.02
 2,502,600 14.60 14.60 13.74 0 0 0
15/10/2014
14.60
 1,316,050 14.67 14.67 14.38 0 1,500 -0.0
14/10/2014
14.67
 926,990 14.89 15.03 14.67 0 52,250 -1.1
13/10/2014
14.89
 1,064,780 14.89 15.03 14.74 0 20,000 -0.4
10/10/2014
14.89
 1,531,020 15.25 15.32 14.89 0 0 0
09/10/2014
15.25
 1,025,130 15.32 15.61 15.25 0 6,000 -0.1
08/10/2014
15.32
 1,466,220 15.53 15.68 15.32 0 0 0
07/10/2014
15.53
 2,030,670 15.46 15.75 15.46 0 33,410 -0.7
06/10/2014
15.46
 1,468,950 15.39 15.68 15.39 0 180,000 -3.9
03/10/2014
15.39
 1,660,070 15.53 15.75 15.39 0 0 0
02/10/2014
15.53
 2,339,830 15.32 15.75 15.32 200,000 240,000 -0.9
01/10/2014
15.32
 1,459,130 15.17 15.46 15.25 0 0 0
30/09/2014
15.17
 968,890 15.25 15.32 15.10 100,000 123,860 -0.5
29/09/2014
15.25
 991,060 15.46 15.61 15.17 0 0 0
26/09/2014
15.46
 4,551,490 15.03 15.68 15.10 0 450,000 -9.6
25/09/2014
15.03
 1,220,620 14.81 15.03 14.81 0 10,500 -0.2
24/09/2014
14.81
 2,151,120 14.74 15.03 14.74 0 0 0
23/09/2014
14.74
 1,275,140 14.67 14.96 14.46 0 0 0
22/09/2014
14.67
 586,900 14.67 14.81 14.53 0 0 0
19/09/2014
14.67
 614,510 14.81 14.96 14.67 0 5,000 -0.1
18/09/2014
14.81
 4,405,890 14.60 15.17 14.67 0 0 0
17/09/2014
14.60
 1,241,720 14.74 14.89 14.60 0 0 0
16/09/2014
14.74
 2,697,670 14.89 14.89 14.46 0 0 0
15/09/2014
14.89
 1,713,500 14.96 15.32 14.89 0 0 0
12/09/2014
14.96
 1,148,430 15.10 15.10 14.96 0 0 0
11/09/2014
15.10
 1,888,430 15.10 15.32 14.81 0 10 -0.0
10/09/2014
15.10
 1,767,860 15.25 15.32 14.74 0 0 0
09/09/2014
15.25
 2,540,810 15.82 15.89 15.10 0 5,010 -0.1
08/09/2014
15.82
 3,716,590 15.75 16.11 15.75 0 30,250 -0.7
05/09/2014
15.75
 1,925,840 15.82 15.89 15.61 0 0 0
04/09/2014
15.82
 1,710,120 16.11 16.11 15.75 0 4,350 -0.1
03/09/2014
16.11
 2,140,540 16.04 16.47 16.11 0 10,800 -0.2
29/08/2014
16.04
 6,482,750 15.61 16.40 15.39 0 0 0
28/08/2014
15.61
 4,134,340 15.39 15.75 15.32 185,000 186,650 -0.0
27/08/2014
15.39
 1,453,390 15.53 15.68 15.39 0 1,000 -0.0
26/08/2014
15.53
 2,722,780 15.68 15.68 15.46 100,000 100,700 -0.0
25/08/2014
15.68
 1,980,100 15.68 16.04 15.68 0 1,000 -0.0
22/08/2014
15.68
 1,076,390 15.82 16.04 15.68 20,000 20,200 -0.0
21/08/2014
15.82
 3,863,680 15.53 16.04 15.82 100,000 100,200 -0.0
20/08/2014
15.53
 5,207,140 15.68 15.68 15.39 0 9,740 -0.2
19/08/2014
15.68
 2,097,000 15.97 15.97 15.53 0 190 -0.0
18/08/2014
15.97
 1,370,620 15.61 16.18 15.75 0 1,120 -0.0
15/08/2014
15.61
 608,140 15.68 15.82 15.61 0 77,750 -1.7
14/08/2014
15.68
 1,084,650 15.75 16.04 15.68 0 1,500 -0.0
13/08/2014
15.75
 1,233,660 15.32 15.82 15.39 0 1,390 -0.0
12/08/2014
15.32
 750,470 15.46 15.46 15.17 0 4,390 -0.1
11/08/2014
15.46
 1,306,800 15.17 15.61 15.25 0 4,210 -0.1
08/08/2014
15.17
 577,770 15.25 15.32 15.10 0 16,500 -0.3
07/08/2014
15.25
 817,920 15.25 15.25 14.96 0 0 0
06/08/2014
15.25
 833,490 15.25 15.46 15.17 0 0 0
05/08/2014
15.25
 731,550 15.03 15.25 15.03 0 5,000 -0.1
04/08/2014
15.03
 692,000 15.10 15.10 14.89 0 0 0
01/08/2014
15.10
 569,100 15.25 15.25 14.96 0 50,000 -1.0
31/07/2014
15.25
 871,730 14.89 15.39 15.10 0 7,900 -0.2
30/07/2014
14.89
 890,500 14.89 15.17 14.74 0 0 0
29/07/2014
14.89
 905,770 14.89 15.03 14.67 0 0 0
28/07/2014
14.89
 1,835,570 15.53 15.53 14.74 0 7,000 -0.1
25/07/2014
15.53
 1,735,780 16.18 16.25 15.53 0 7,300 -0.2
24/07/2014
16.18
 814,710 16.18 16.40 16.04 0 18,140 -0.4
23/07/2014
16.18
 961,900 15.89 16.25 15.89 0 29,800 -0.7
22/07/2014
15.89
 1,279,580 15.97 15.97 15.68 0 5,000 -0.1
21/07/2014
15.97
 1,421,560 16.11 16.25 15.68 0 0 0
18/07/2014
16.11
 1,847,370 15.75 16.33 15.53 0 83,560 -1.9
17/07/2014
15.75
 2,191,780 14.96 15.82 14.89 0 27,270 -0.6
16/07/2014
14.96
 1,495,940 15.03 15.39 14.96 0 5,300 -0.1
15/07/2014
15.03
 1,898,450 14.31 15.10 14.60 0 31,970 -0.7
14/07/2014
14.31
 775,380 14.31 14.38 14.17 0 0 0
11/07/2014
14.31
 1,174,480 14.38 14.46 14.10 0 0 0
10/07/2014
14.38
 1,887,050 14.60 14.67 14.17 0 4,770 -0.1
09/07/2014
14.60
 650,780 14.74 14.89 14.60 0 20 -0.0
08/07/2014
14.74
 1,101,330 14.53 14.74 14.46 0 11,200 -0.2
07/07/2014
14.53
 1,399,570 14.53 14.96 14.53 0 0 0
04/07/2014
14.53
 1,506,780 14.60 14.74 14.38 0 22,000 -0.4
03/07/2014
14.60
 1,650,060 14.24 14.74 14.38 0 50 -0.0

Chính sách bảo mật | Điều khoản sử dụng |