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)
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
06/02/2014
14.24
 608,200 14.31 14.38 14.02 0 190 -0.0
27/01/2014
14.31
 418,710 14.31 14.38 14.10 10 2,250 -0.0
24/01/2014
14.31
 374,690 14.46 14.46 14.17 0 0 0
23/01/2014
14.46
 1,220,700 13.88 14.46 13.88 14,600 100 0.3
22/01/2014
13.88
 1,137,110 13.66 13.95 13.45 450 0 0.0
21/01/2014
13.66
 495,420 13.59 13.66 13.38 2,000 0 0.0
20/01/2014
13.59
 804,180 13.74 13.88 13.59 2,000 10 0.0
17/01/2014
13.74
 999,370 13.66 14.10 13.59 0 14,600 -0.3
16/01/2014
13.66
 1,479,680 13.16 13.66 13.02 0 450 -0.0
15/01/2014
13.16
 908,540 13.09 13.30 13.02 0 2,000 -0.0
14/01/2014
13.09
 500,260 12.95 13.09 12.80 0 2,000 -0.0
13/01/2014
12.95
 654,530 13.09 13.23 12.95 0 0 0
10/01/2014
13.09
 367,880 13.16 13.23 13.02 28,480 28,480 0
09/01/2014
13.16
 858,100 13.02 13.23 13.02 0 0 0
08/01/2014
13.02
 401,910 13.02 13.16 13.02 0 0 0
07/01/2014
13.02
 429,680 13.23 13.30 13.02 0 0 0
06/01/2014
13.23
 1,010,980 13.09 13.23 13.02 100,050 0 1.8
03/01/2014
13.09
 588,290 13.23 13.30 13.02 269,830 0 4.9
02/01/2014: Cổ tức tiền mặt tỉ lệ: 12%
02/01/2014
13.23
 278,610 13.02 13.59 13.23 200 0 0.0
31/12/2013
13.02
 353,470 12.95 13.15 13.02 200 0 0.0
30/12/2013
12.95
 2,228,970 13.08 13.29 12.95 1,525,630 100,050 27.9
27/12/2013
13.08
 930,130 13.08 13.15 13.02 2,044,870 60,100 39.7
26/12/2013
13.08
 559,160 13.08 13.22 13.08 660,000 52,150 11.9
25/12/2013
13.08
 1,336,150 13.02 13.35 13.08 1,010 50,100 -1.0
24/12/2013
13.02
 923,000 12.95 13.08 12.88 360,000 101,890 5.0
23/12/2013
12.95
 1,154,620 12.54 13.08 12.54 622,000 100,100 9.8
20/12/2013
12.54
 570,590 12.68 12.68 12.54 3,000 100,000 -1.8
19/12/2013
12.68
 519,430 12.68 12.81 12.68 0 100,000 -1.9
18/12/2013
12.68
 674,620 12.61 12.81 12.61 600 100,000 -1.9
17/12/2013
12.61
 1,280,870 12.28 12.75 12.48 0 300,710 -5.6
16/12/2013
12.28
 146,970 12.34 12.41 12.28 7,300 45,120 -0.7
13/12/2013
12.34
 803,200 12.41 12.61 12.34 0 207,000 -3.8
12/12/2013
12.41
 1,450,680 12.07 12.48 12.01 2,250 352,350 -6.4
11/12/2013
12.07
 593,870 12.34 12.41 12.07 0 156,270 -2.8
10/12/2013
12.34
 474,060 12.41 12.48 12.28 0 131,120 -2.4
09/12/2013
12.41
 661,640 12.41 12.54 12.34 6,400 132,000 -2.3
06/12/2013
12.41
 1,138,560 12.28 12.54 12.34 900 300,000 -5.5
05/12/2013
12.28
 479,920 12.48 12.48 12.28 0 112,000 -2.1
04/12/2013
12.48
 794,860 12.48 12.75 12.34 0 215,000 -4.0
03/12/2013
12.48
 284,270 12.48 12.54 12.34 50 100,310 -1.9
02/12/2013
12.48
 650,700 12.81 12.88 12.41 100 127,200 -2.4
29/11/2013
12.81
 1,698,210 12.14 12.81 12.07 1,000 553,950 -10.0
28/11/2013
12.14
 172,520 12.21 12.21 12.07 0 41,800 -0.8
27/11/2013
12.21
 189,540 12.21 12.34 12.14 20,190 95,190 -1.4
26/11/2013
12.21
 187,220 12.21 12.28 12.14 0 104,000 -1.9
25/11/2013
12.21
 309,630 12.21 12.34 12.21 0 100,000 -1.8
22/11/2013
12.21
 156,430 12.28 12.34 12.14 0 40,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |