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)
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
21/11/2013
12.28
 959,820 12.21 12.34 12.21 50,730 230,000 -3.3
20/11/2013
12.21
 694,450 12.41 12.41 12.21 11,000 349,650 -6.1
19/11/2013
12.41
 59,620 12.41 12.41 12.34 2,500 7,680 -0.1
18/11/2013
12.41
 472,030 12.34 12.61 12.34 100 0 0.0
15/11/2013
12.34
 277,700 12.14 12.34 12.14 0 0 0
14/11/2013
12.14
 186,930 12.28 12.34 12.14 0 1,390 -0.0
13/11/2013
12.28
 367,720 12.34 12.48 12.28 1,960 0 0.0
12/11/2013
12.34
 500,670 12.48 12.54 12.28 0 3,000 -0.1
11/11/2013
12.48
 273,590 12.21 12.48 12.28 0 3,000 -0.1
08/11/2013
12.21
 671,120 12.48 12.61 12.14 2,400 30,000 -0.5
07/11/2013
12.48
 658,880 12.75 12.95 12.48 1,000 1,500 -0.0
06/11/2013
12.75
 541,420 12.48 12.75 12.28 0 30,100 -0.6
05/11/2013
12.48
 272,040 12.48 12.68 12.41 0 23,360 -0.4
04/11/2013
12.48
 766,840 12.01 12.54 12.01 0 51,840 -1.0
01/11/2013
12.01
 871,050 11.74 12.14 11.74 10,000 2,310 0.1
31/10/2013
11.74
 57,720 11.74 11.80 11.67 0 0 0
30/10/2013
11.74
 78,000 11.80 11.87 11.67 3,500 0 0.1
29/10/2013
11.80
 189,160 11.67 11.87 11.67 0 0 0
28/10/2013
11.67
 321,010 11.80 11.87 11.67 4,200 50,000 -0.8
25/10/2013
11.80
 220,580 11.74 11.80 11.60 0 0 0
24/10/2013
11.74
 284,200 11.80 11.80 11.67 0 45,190 -0.8
23/10/2013
11.80
 357,400 11.87 11.94 11.74 0 50,000 -0.9
22/10/2013
11.87
 476,010 11.74 11.87 11.60 0 208,500 -3.6
21/10/2013
11.74
 445,980 11.53 11.80 11.53 2,000 100,000 -1.7
18/10/2013
11.53
 130,250 11.67 11.74 11.53 7,000 0 0.1
17/10/2013
11.67
 138,140 11.67 11.80 11.53 0 7,500 -0.1
16/10/2013
11.67
 350,430 11.33 11.80 11.40 500 0 0.0
15/10/2013
11.33
 92,290 11.33 11.47 11.33 0 7,950 -0.1
14/10/2013
11.33
 86,760 11.40 11.53 11.33 0 3,000 -0.1
11/10/2013
11.40
 220,810 11.40 11.47 11.40 0 0 0
10/10/2013
11.40
 306,050 11.53 11.60 11.40 0 5,000 -0.1
09/10/2013
11.53
 429,690 11.53 11.80 11.47 3,050 1,500 0.0
08/10/2013
11.53
 391,300 11.53 11.67 11.40 240 88,000 -1.5
07/10/2013
11.53
 327,770 11.74 11.80 11.53 0 74,000 -1.3
04/10/2013
11.74
 356,540 11.87 11.87 11.53 0 243,000 -4.2
03/10/2013
11.87
 305,020 11.87 11.87 11.60 0 0 0
02/10/2013
11.87
 363,060 11.67 11.94 11.60 1,400 100 0.0
01/10/2013
11.67
 702,540 11.20 11.74 11.13 0 68,530 -1.2
30/09/2013
11.20
 235,520 11.20 11.40 11.13 0 50,000 -0.8
27/09/2013
11.20
 167,770 11.33 11.33 11.20 2,700 290 0.0
26/09/2013
11.33
 79,410 11.20 11.33 11.20 300 0 0.0
25/09/2013
11.20
 293,570 11.20 11.33 11.13 13,000 105,000 -1.5
24/09/2013
11.20
 115,510 11.13 11.26 10.86 0 7,350 -0.1
23/09/2013
11.13
 87,140 11.26 11.26 11.06 0 1,000 -0.0
20/09/2013
11.26
 109,210 11.33 11.33 11.13 87,770 0 1.5
19/09/2013
11.33
 236,740 10.79 11.33 10.79 100,000 10,910 1.5
18/09/2013: Cổ tức tiền mặt tỉ lệ: 4%
18/09/2013
10.79
 197,260 11.06 11.26 10.79 51,500 490 0.8
17/09/2013
11.06
 335,810 11.32 11.32 11.00 90,000 3,600 1.5
16/09/2013
11.32
 327,720 11.46 11.52 11.13 100,300 0 1.7
13/09/2013
11.46
 354,210 11.46 11.79 11.46 124,400 80,100 0.8
12/09/2013
11.46
 335,790 11.19 11.52 11.19 67,400 21,500 0.8
11/09/2013
11.19
 226,180 11.19 11.52 11.06 6,100 39,540 -0.6
10/09/2013
11.19
 273,510 10.67 11.32 10.67 100 30,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |