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)
09/09/2013
10.67
 250,010 10.86 10.86 10.53 5,600 1,200 0.1
06/09/2013
10.86
 449,230 10.21 10.86 10.14 3,000 33,870 -0.5
05/09/2013
10.21
 114,730 10.21 10.27 10.14 70 6,500 -0.1
04/09/2013
10.21
 344,810 10.21 10.27 9.88 6,100 750 0.1
03/09/2013
10.21
 136,810 10.21 10.27 10.07 0 7,300 -0.1
30/08/2013
10.21
 233,630 10.27 10.40 10.07 0 164,850 -2.6
29/08/2013
10.27
 62,230 10.60 10.80 10.27 1,200 24,150 -0.4
28/08/2013
10.60
 196,260 11.06 11.06 10.47 69,120 103,500 -0.6
27/08/2013
11.06
 75,560 11.26 11.26 11.06 0 1,500 -0.0
26/08/2013
11.26
 104,640 11.26 11.26 11.06 1,400 18,720 -0.3
23/08/2013
11.26
 89,790 11.39 11.52 11.26 1,800 100 0.0
22/08/2013
11.39
 51,730 11.59 11.65 11.39 0 0 0
21/08/2013
11.59
 56,720 11.65 11.72 11.39 100 0 0.0
20/08/2013
11.65
 109,780 11.52 11.79 11.52 0 960 -0.0
19/08/2013
11.52
 132,810 11.46 11.65 11.39 0 4,550 -0.1
16/08/2013
11.46
 35,250 11.46 11.52 11.39 0 0 0
15/08/2013
11.46
 98,280 11.39 11.52 11.32 0 3,750 -0.1
14/08/2013
11.39
 216,270 11.46 11.46 11.26 4,810 29,250 -0.4
13/08/2013
11.46
 83,570 11.72 11.72 11.46 640 7,100 -0.1
12/08/2013
11.72
 33,860 11.79 11.85 11.65 4,380 0 0.1
09/08/2013
11.79
 35,130 11.65 11.85 11.72 20,040 0 0.4
08/08/2013
11.65
 59,320 11.85 11.98 11.65 20,140 8,700 0.2
07/08/2013
11.85
 76,470 11.79 11.85 11.65 4,600 0 0.1
06/08/2013
11.79
 34,170 11.85 11.92 11.72 1,000 0 0.0
05/08/2013
11.85
 54,470 11.85 11.92 11.85 0 0 0
02/08/2013
11.85
 90,930 11.79 11.98 11.79 43,550 0 0.8
01/08/2013
11.79
 42,270 11.72 11.85 11.59 27,710 20 0.5
31/07/2013
11.72
 84,340 11.85 11.85 11.65 0 0 0
30/07/2013
11.85
 79,050 11.46 11.85 11.46 0 750 -0.0
29/07/2013
11.46
 34,500 11.72 11.85 11.46 4,000 0 0.1
26/07/2013
11.72
 82,580 11.85 11.85 11.65 1,940 100 0.0
25/07/2013
11.85
 260,010 11.98 11.98 11.79 140 45,000 -0.8
24/07/2013
11.98
 142,370 12.05 12.11 11.85 4,870 0 0.1
23/07/2013
12.05
 79,530 12.18 12.18 11.98 100 80 0.0
22/07/2013
12.18
 154,560 12.38 12.38 12.11 5,000 200 0.1
19/07/2013
12.38
 99,340 12.31 12.44 12.18 13,600 220 0.3
18/07/2013
12.31
 146,730 12.31 12.31 12.18 0 7,500 -0.1
17/07/2013
12.31
 129,920 12.38 12.38 12.18 12,000 0 0.2
16/07/2013
12.38
 181,570 12.51 12.58 12.25 0 0 0
15/07/2013
12.51
 393,130 12.44 12.64 12.31 300 5,000 -0.1
12/07/2013
12.44
 729,530 11.65 12.44 11.79 0 10,000 -0.2
11/07/2013
11.65
 361,740 11.32 11.79 11.26 10,000 33,590 -0.4
10/07/2013
11.32
 235,440 11.46 11.59 11.32 6,600 74,050 -1.2
09/07/2013
11.46
 60,650 11.52 11.65 11.39 1,000 21,350 -0.4
08/07/2013
11.52
 159,660 11.52 11.72 11.52 1,010 21,270 -0.4
05/07/2013
11.52
 456,970 11.79 11.85 11.39 10,100 21,540 -0.2
04/07/2013
11.79
 277,850 11.92 11.92 11.79 1,680 20,000 -0.3
03/07/2013
11.92
 112,080 12.05 12.05 11.92 18,100 0 0.3
02/07/2013
12.05
 170,500 11.85 12.11 11.92 10,150 44,140 -0.6
01/07/2013
11.85
 229,280 12.11 12.11 11.85 10 0 0.0
28/06/2013
12.11
 164,110 12.31 12.38 12.11 42,490 720 0.8
27/06/2013
12.31
 367,330 12.38 12.44 11.98 0 0 0
26/06/2013
12.38
 374,750 12.18 12.51 12.05 17,440 50,000 -0.6
25/06/2013
12.18
 619,660 12.64 12.77 11.79 220,175 196,545 0.5
24/06/2013
12.64
 434,790 12.84 12.97 12.58 3,220 42,490 -0.8
21/06/2013
12.84
 140,000 12.90 12.90 12.77 10 0 0.0
20/06/2013
12.90
 234,400 12.97 13.04 12.84 5,350 17,440 -0.2
19/06/2013
12.97
 174,230 12.97 13.10 12.97 5,250 23,630 -0.4
18/06/2013
12.97
 305,620 13.04 13.17 12.90 0 3,220 -0.1
17/06/2013
13.04
 296,370 13.37 13.37 12.97 1,570 10 0.0
14/06/2013
13.37
 214,120 13.50 13.56 13.30 12,310 5,350 0.1
13/06/2013
13.50
 322,870 13.50 13.50 13.30 30,990 5,250 0.5
12/06/2013
13.50
 437,010 13.43 13.63 13.43 7,190 0 0.1
11/06/2013
13.43
 271,890 13.50 13.56 13.37 0 1,570 -0.0
10/06/2013
13.50
 709,650 13.37 13.76 13.50 680 12,000 -0.2
07/06/2013
13.37
 605,220 13.43 13.50 13.37 0 0 0
06/06/2013
13.43
 633,660 13.30 13.50 13.30 1,000 38,490 -0.8
05/06/2013
13.30
 374,920 13.23 13.43 13.23 0 0 0
04/06/2013
13.23
 1,595,860 13.63 13.63 13.23 1,500 670 0.0
03/06/2013
13.63
 329,760 13.69 13.83 13.63 0 0 0
31/05/2013
13.69
 2,510,130 13.37 14.09 13.37 0 1,000 -0.0
30/05/2013
13.37
 1,892,560 13.43 13.43 13.17 100,000 100,000 0
29/05/2013
13.43
 607,880 13.50 13.63 13.30 0 1,500 -0.0
28/05/2013
13.50
 394,390 13.56 13.56 13.37 100,000 100,000 0
27/05/2013
13.56
 681,670 13.30 13.69 13.37 1,500 0 0.0
24/05/2013
13.30
 562,090 12.97 13.30 12.97 270 0 0.0
23/05/2013
12.97
 713,700 13.43 13.43 12.97 0 0 0
22/05/2013
13.43
 646,930 13.56 13.63 13.30 101,750 101,000 0.0
21/05/2013
13.56
 748,210 13.43 13.83 13.43 0 1,500 -0.0
20/05/2013
13.43
 584,510 13.63 13.69 13.23 450 270 0.0
17/05/2013
13.63
 245,700 13.83 13.89 13.63 0 0 0
16/05/2013
13.83
 554,340 13.63 13.83 13.56 1,040 750 0.0
15/05/2013
13.63
 694,310 13.56 13.89 13.50 150 0 0.0
14/05/2013
13.56
 854,790 14.22 14.22 13.43 207,120 450 4.3
13/05/2013
14.22
 857,640 13.96 14.29 13.89 969,720 0 21.0
10/05/2013
13.96
 1,122,230 14.09 14.75 13.83 0 280 -0.0
09/05/2013
14.09
 1,312,920 13.17 14.09 13.10 0 370 -0.0
08/05/2013
13.17
 692,300 12.58 13.23 12.84 0 3,730 -0.1
07/05/2013
12.58
 677,050 13.30 13.30 12.58 0 0 0
06/05/2013
13.30
 515,790 13.04 13.30 12.97 0 120 -0.0
03/05/2013
13.04
 454,250 12.84 13.10 12.84 0 0 0
02/05/2013
12.84
 165,850 12.97 13.10 12.84 32,000 45,660 -0.3
26/04/2013
12.97
 448,130 13.23 13.43 12.90 0 0 0
25/04/2013
13.23
 434,430 13.30 13.56 13.23 0 1,010 -0.0
24/04/2013
13.30
 200,450 13.17 13.63 13.17 32,000 40,000 -0.2
23/04/2013
13.17
 388,680 13.50 13.56 13.17 0 10,000 -0.2
22/04/2013
13.50
 2,099,500 14.48 14.48 13.50 0 0 0
18/04/2013
14.48
 112,150 15.14 15.14 14.48 0 3,640 -0.1
17/04/2013
15.14
 312,160 14.81 15.14 14.42 0 0 0
16/04/2013
14.81
 563,470 13.96 14.88 13.83 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |