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) 		-1.20 -7.77% 43,124,800 -1,390,500 -20.0
13.85
15.45
14.35
2 tháng
(2024-09-27) 		-1.25 -8.06% 123,703,400 -1,520,100 -22.1
13.85
16.05
14.35
3 tháng
(2024-08-28) 		-1.35 -8.65% 173,385,600 -1,401,300 -20.3
13.85
16.05
14.35
6 tháng
(2024-05-30) 		-2.74 -16.15% 425,425,300 -1,427,215 -22.3
13.60
17.48
14.35
12 tháng
(2023-12-04) 		-2.62 -15.55% 1,496,463,400 -2,897,306 -52.1
13.60
19.05
14.35
24 tháng
(2022-12-07) 		1.86 14.97% 3,449,966,800 -3,875,188 -108.7
11.41
22.45
14.35
36 tháng
(2021-12-13) 		-13.72 -49.05% 5,204,003,800 -37,056,895 -1,385.0
10.06
54.16
14.35
60 tháng
(2019-12-23) 		-5.31 -27.13% 6,417,006,610 -128,706,955 -3,168.7
10.06
54.16
14.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/04/2014
18.48
 614,640 18.91 19.06 18.27 44,250 3,000 1.1
22/04/2014
18.91
 420,190 17.91 18.91 17.98 2,500 2,660 -0.0
21/04/2014
17.91
 854,420 18.20 18.27 17.62 6,570 1,350 0.1
18/04/2014
18.20
 1,570,530 19.56 19.63 18.20 28,000 7,500 0.5
17/04/2014
19.56
 509,440 19.35 19.92 19.35 60,000 47,830 0.3
16/04/2014
19.35
 940,410 19.63 19.85 18.77 34,800 0 0.9
15/04/2014
19.63
 2,007,820 20.35 20.57 19.63 21,000 16,530 0.1
14/04/2014
20.35
 789,380 20.71 20.71 20.28 88,000 0 2.5
11/04/2014
20.71
 2,974,550 19.99 20.78 19.63 22,200 576,300 -15.6
10/04/2014
19.99
 2,642,890 19.27 19.99 18.99 88,000 386,850 -8.2
08/04/2014
19.27
 741,220 19.06 19.42 18.91 0 2,250 -0.1
07/04/2014
19.06
 305,390 18.91 19.27 18.70 1,800 0 0.0
04/04/2014
18.91
 350,210 19.06 19.20 18.91 0 35,300 -0.9
03/04/2014
19.06
 693,300 19.06 19.42 18.84 1,500 3,940 -0.1
02/04/2014
19.06
 1,148,140 18.41 19.42 18.55 4,400 66,980 -1.6
01/04/2014
18.41
 2,097,790 19.71 19.71 18.41 8,200 75,000 -1.8
31/03/2014
19.71
 594,010 19.78 19.85 19.49 0 0 0
28/03/2014
19.78
 875,480 19.78 20.14 19.63 2,500 191,160 -5.2
27/03/2014
19.78
 800,100 19.63 19.92 19.35 0 50,000 -1.4
26/03/2014
19.63
 1,268,180 20.50 20.50 19.56 2,900 137,350 -3.7
25/03/2014
20.50
 2,503,390 19.71 20.71 19.56 0 207,350 -5.8
24/03/2014
19.71
 929,900 19.78 19.92 19.56 500 270 0.0
21/03/2014
19.78
 1,489,280 19.13 19.99 19.13 34,500 327,020 -8.0
20/03/2014
19.13
 510,170 19.42 19.49 19.13 1,500 47,360 -1.2
19/03/2014
19.42
 1,189,980 18.91 19.56 18.91 139,100 51,830 2.3
18/03/2014
18.91
 1,407,150 19.27 19.35 18.91 7,300 22,510 -0.4
17/03/2014
19.27
 670,860 19.20 19.35 18.99 500 4,000 -0.1
14/03/2014
19.20
 936,710 19.42 19.42 18.99 5,580 9,000 -0.1
13/03/2014
19.42
 801,000 18.91 19.42 18.70 1,650 12,880 -0.3
12/03/2014
18.91
 2,793,160 18.05 19.20 18.05 10,970 241,230 -5.9
11/03/2014
18.05
 899,590 18.41 18.48 18.05 0 93,000 -2.4
10/03/2014
18.41
 701,560 18.70 18.70 18.20 18,040 0 0.5
07/03/2014
18.70
 626,990 18.84 18.91 18.63 4,800 31,500 -0.7
06/03/2014
18.84
 1,381,040 18.41 18.91 18.20 10,000 10,970 -0.0
05/03/2014
18.41
 849,160 18.55 18.84 18.27 111,040 108,640 0.1
04/03/2014
18.55
 1,262,760 17.98 18.55 17.76 12,250 11,070 0.0
03/03/2014
17.98
 1,177,500 18.41 19.06 17.98 72,630 61,770 0.3
28/02/2014
18.41
 1,836,880 17.26 18.41 17.04 190,000 200,000 -0.3
27/02/2014
17.26
 1,331,630 17.98 18.12 17.26 304,080 302,400 0.0
26/02/2014
17.98
 1,161,510 17.91 18.12 17.69 8,000 12,250 -0.1
25/02/2014
17.91
 1,037,070 17.55 17.91 17.40 11,500 22,630 -0.3
24/02/2014
17.55
 1,079,360 17.19 17.55 16.97 7,870 0 0.2
21/02/2014
17.19
 1,120,830 16.40 17.19 15.82 351,900 355,980 -0.1
20/02/2014
16.40
 1,453,140 17.04 17.19 16.25 100 8,000 -0.2
19/02/2014
17.04
 745,440 16.97 17.26 16.97 28,330 11,500 0.4
18/02/2014
16.97
 996,630 16.90 17.04 16.68 211,750 207,870 0.1
17/02/2014
16.90
 1,186,220 16.90 17.04 16.40 180 0 0.0
14/02/2014
16.90
 1,488,120 17.19 17.33 16.76 120 100 0.0
13/02/2014
17.19
 1,457,320 16.18 17.26 16.18 208,020 228,330 -0.5
12/02/2014
16.18
 1,442,080 15.39 16.18 15.39 200,190 211,750 -0.3
11/02/2014
15.39
 2,153,630 15.39 16.11 15.32 2,250 100 0.0
10/02/2014
15.39
 1,236,440 14.60 15.39 14.60 0 200 -0.0
07/02/2014
14.60
 882,820 14.24 14.74 14.24 24,320 8,020 0.3

Chính sách bảo mật | Điều khoản sử dụng |