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)
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
02/07/2014
14.24
 1,932,650 13.81 14.38 13.88 0 100 -0.0
01/07/2014
13.81
 3,055,070 13.23 14.02 13.30 0 17,010 -0.3
30/06/2014
13.23
 628,060 13.16 13.38 13.09 0 0 0
27/06/2014
13.16
 455,260 13.23 13.38 13.09 0 7,000 -0.1
26/06/2014
13.23
 1,004,600 13.30 13.45 13.23 0 750 -0.0
25/06/2014
13.30
 1,447,570 13.09 13.38 13.09 0 0 0
24/06/2014
13.09
 406,010 13.09 13.09 12.95 0 16,500 -0.3
23/06/2014
13.09
 278,130 13.09 13.16 13.02 0 2,750 -0.0
20/06/2014
13.09
 494,590 13.23 13.30 13.09 0 0 0
19/06/2014
13.23
 1,703,740 13.23 13.38 12.73 0 78,560 -1.4
18/06/2014
13.23
 824,160 13.16 13.45 13.16 17,410 550 0.3
17/06/2014
13.16
 705,900 13.16 13.23 13.02 0 0 0
16/06/2014
13.16
 351,700 13.16 13.23 13.09 2,100 220 0.0
13/06/2014
13.16
 629,800 13.38 13.45 13.16 8,600 50,000 -0.8
12/06/2014
13.38
 1,450,410 13.16 13.59 13.09 0 100 -0.0
11/06/2014
13.16
 649,780 12.87 13.16 12.87 88,640 30,820 1.1
10/06/2014
12.87
 774,550 13.09 13.16 12.80 7,800 51,000 -0.8
09/06/2014
13.09
 1,275,050 13.16 13.45 12.87 9,600 15,200 -0.1
06/06/2014
13.16
 603,690 13.09 13.16 12.80 9,200 80,000 -1.3
05/06/2014
13.09
 1,039,010 12.59 13.09 12.37 200 20 0.0
04/06/2014
12.59
 1,360,640 12.95 12.95 12.44 100 53,350 -0.9
03/06/2014
12.95
 1,141,230 13.09 13.16 12.73 96,000 0 1.7
02/06/2014
13.09
 1,086,300 13.38 13.45 13.09 8,900 115,000 -2.0
30/05/2014
13.38
 1,028,550 13.45 13.59 13.38 40,100 15,000 0.5
29/05/2014
13.45
 2,595,520 13.30 13.81 13.30 57,500 10,500 0.9
28/05/2014
13.30
 1,863,490 13.52 13.66 13.23 61,600 56,500 0.1
27/05/2014
13.52
 1,792,600 13.23 13.81 13.09 17,000 20,000 -0.1
26/05/2014
13.23
 1,521,640 13.45 13.45 12.95 52,370 10,060 0.8
23/05/2014
13.45
 2,610,730 13.74 13.74 13.23 49,900 20,000 0.6
22/05/2014
13.74
 2,743,070 13.30 14.17 13.52 47,700 74,500 -0.5
21/05/2014
13.30
 3,022,430 12.44 13.30 12.44 122,250 300 2.2
20/05/2014
12.44
 2,594,420 12.44 12.51 12.01 44,100 0 0.7
19/05/2014
12.44
 1,623,150 12.73 12.73 12.15 63,660 320 1.1
16/05/2014
12.73
 869,420 12.51 12.95 12.15 112,500 0 2.0
15/05/2014
12.51
 2,360,310 12.37 12.95 12.23 476,800 50,160 7.3
14/05/2014
12.37
 4,217,210 13.23 13.23 12.37 82,710 30,000 0.9
13/05/2014
13.23
 16,420 14.17 14.17 13.23 3,100 0 0.1
12/05/2014
14.17
 130,580 15.17 15.17 14.17 65,100 45,740 0.4
09/05/2014
15.17
 4,910 16.25 16.25 15.17 110 0 0.0
08/05/2014
16.25
 11,320 17.48 17.48 16.25 0 11,310 -0.3
07/05/2014
17.48
 232,100 18.77 18.77 17.48 35,000 0 0.9
06/05/2014
18.77
 955,650 18.63 18.99 18.27 55,000 0 1.4
05/05/2014
18.63
 1,016,740 19.63 19.71 18.63 0 0 0
29/04/2014
19.63
 433,500 19.35 19.63 19.27 0 0 0
28/04/2014
19.35
 996,730 19.06 19.63 19.27 0 100 -0.0
25/04/2014
19.06
 660,020 18.70 19.13 18.77 0 0 0
24/04/2014
18.70
 485,030 18.48 18.84 17.84 100 2,250 -0.1

Chính sách bảo mật | Điều khoản sử dụng |