CTCP Đầu tư Hạ tầng Kỹ thuật Thành phố Hồ Chí Minh (cii)

14.15
-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
(2024-10-23) 		-1.30 -8.36% 49,644,400 -1,052,000 -15.0
13.85
15.55
14.15
2 tháng
(2024-09-23) 		-0.85 -5.63% 134,855,500 -972,800 -13.8
13.85
16.05
14.15
3 tháng
(2024-08-26) 		-1.45 -9.24% 176,318,800 -1,161,000 -16.8
13.85
16.05
14.15
6 tháng
(2024-05-27) 		-2.30 -13.92% 434,539,200 -859,315 -13.0
13.60
17.48
14.15
12 tháng
(2023-11-28) 		-1.86 -11.54% 1,515,330,500 -2,882,206 -52.2
13.60
19.05
14.15
24 tháng
(2022-12-05) 		-0.02 -0.11% 3,465,210,400 -4,594,662 -119.0
11.41
22.45
14.15
36 tháng
(2021-12-08) 		-9.79 -40.73% 5,216,477,600 -37,583,095 -1,400.6
10.06
54.16
14.15
60 tháng
(2019-12-19) 		-5.66 -28.43% 6,414,170,000 -128,606,285 -3,167.5
10.06
54.16
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2024
17.40
 7,010,700 17.35 17.49 17.30 4,100 254,600 -4.6
31/01/2024
17.30
 16,688,000 17.88 17.97 17.30 1,900 52,000 -0.9
30/01/2024
17.73
 7,175,900 17.59 17.73 17.40 124,600 583,200 -8.4
29/01/2024
17.49
 10,749,100 17.54 17.73 17.40 46,600 75,800 -0.5
26/01/2024
17.40
 6,287,900 17.54 17.54 17.35 4,500 16,800 -0.2
25/01/2024
17.35
 4,132,900 17.35 17.54 17.30 1,500 132,400 -2.4
24/01/2024
17.35
 6,271,400 17.49 17.64 17.35 100 74,900 -1.4
23/01/2024
17.54
 8,573,200 17.69 17.93 17.49 1,200 96,000 -1.7
22/01/2024
17.69
 10,833,000 17.54 17.78 17.26 8,000 94,000 -1.6
19/01/2024
17.45
 10,329,900 17.59 17.83 17.40 42,300 243,900 -3.7
18/01/2024
17.49
 9,256,900 17.69 17.69 17.30 124,100 78,600 0.8
17/01/2024
17.54
 11,772,500 17.59 17.93 17.49 63,600 85,000 -0.4
16/01/2024
17.59
 12,534,800 17.02 17.59 16.92 86,000 500 1.6
15/01/2024
17.02
 11,100,000 17.64 17.69 17.02 62,500 114,700 -1.0
12/01/2024
17.30
 18,223,700 17.69 17.78 17.21 17,600 212,600 -3.6
11/01/2024
17.97
 17,887,700 17.40 18.07 17.35 27,100 42,800 -0.3
10/01/2024
17.40
 18,236,000 17.73 17.73 17.11 12,300 50,500 -0.7
09/01/2024
17.73
 20,764,900 17.93 18.02 17.59 81,100 113,200 -0.6
08/01/2024
17.45
 26,200,500 16.73 17.45 16.73 969,900 7,200 17.4
05/01/2024
16.35
 8,544,500 16.63 16.68 16.30 2,400 50,700 -0.8
04/01/2024
16.54
 10,051,200 16.87 16.87 16.54 8,300 6,000 0.0
03/01/2024
16.73
 10,157,600 16.44 16.92 16.30 1,300 9,600 -0.1
02/01/2024
16.44
 5,961,700 16.68 16.83 16.35 3,100 39,600 -0.6
29/12/2023
16.49
 9,532,200 16.11 16.73 16.16 2,000 12,500 -0.2
28/12/2023
16.11
 3,944,900 16.06 16.20 16.01 31,600 4,700 0.5
27/12/2023
16.06
 5,633,100 16.20 16.35 16.06 12,300 46,500 -0.6
26/12/2023
16.20
 5,162,900 16.06 16.40 16.11 21,800 25,900 -0.1
25/12/2023
16.06
 4,083,700 15.82 16.11 15.82 41,300 32,400 0.2
22/12/2023
15.82
 5,085,300 15.97 16.06 15.77 51,700 83,900 -0.5
21/12/2023
15.97
 2,904,000 15.92 16.06 15.82 1,000 80,400 -1.3
20/12/2023
15.92
 3,035,500 15.77 15.97 15.82 100 57,100 -0.9
19/12/2023
15.77
 4,542,100 15.58 15.92 15.49 1,000 33,300 -0.5
18/12/2023
15.58
 5,433,400 15.97 16.06 15.58 51,200 57,000 -0.1
15/12/2023
15.97
 5,627,500 16.11 16.25 15.97 99,000 54,200 0.8
14/12/2023
16.11
 5,578,300 16.44 16.68 16.11 23,400 0 0.4
13/12/2023
16.44
 8,260,700 16.68 17.02 16.35 22,600 121,100 -1.7
12/12/2023
16.68
 4,362,900 16.63 16.83 16.63 71,600 44,200 0.5
11/12/2023
16.63
 4,397,700 16.63 16.83 16.49 46,200 39,700 0.1
08/12/2023
16.63
 7,592,400 16.83 16.92 16.44 38,900 24,200 0.3
07/12/2023
16.83
 13,818,800 17.30 17.40 16.54 28,900 322,600 -5.2
06/12/2023
17.30
 11,838,500 16.87 17.40 16.83 56,200 101,300 -0.8
05/12/2023
16.87
 10,239,600 16.87 17.06 16.68 0 113,400 -2.0
04/12/2023
16.87
 12,165,000 16.16 17.21 16.35 455,800 78,900 6.6
01/12/2023
16.16
 4,416,000 16.20 16.40 16.06 8,500 121,800 -1.9
30/11/2023
16.20
 6,034,400 16.35 16.54 16.16 300 40,600 -0.7
29/11/2023
16.35
 6,146,600 16.11 16.44 16.16 200 13,600 -0.2
28/11/2023
16.11
 5,327,200 15.77 16.16 15.49 72,800 25,100 0.8
27/11/2023
15.77
 3,495,600 16.16 16.35 15.77 11,200 0 0.2
24/11/2023
16.16
 11,885,100 16.06 16.35 15.20 49,900 0 0.8
23/11/2023
16.06
 12,004,500 17.02 17.40 16.06 150,800 62,400 1.4
22/11/2023
17.02
 14,370,600 16.73 17.21 16.78 4,800 110,600 -1.9
21/11/2023
16.73
 7,346,600 16.20 16.73 16.30 0 145,400 -2.5
20/11/2023
16.20
 6,661,500 16.35 16.44 15.92 13,300 101,000 -1.5
17/11/2023
16.35
 15,132,300 16.63 17.02 16.20 4,500 52,500 -0.8
16/11/2023
16.63
 6,306,800 16.25 16.63 16.16 0 0 0
15/11/2023
16.25
 10,112,200 16.35 16.87 16.20 15,800 183,600 -2.9
14/11/2023
16.35
 9,484,600 16.20 16.68 16.30 19,500 131,100 -1.9
13/11/2023
16.20
 10,287,000 16.20 16.49 15.82 700 346,400 -5.9
10/11/2023
16.20
 13,954,400 16.35 16.97 16.01 5,000 58,000 -0.9
09/11/2023
16.35
 18,882,500 16.44 16.97 16.25 224,300 1,393,400 -20.4
08/11/2023
16.44
 12,868,100 15.39 16.44 15.34 321,000 104,900 3.6
07/11/2023
15.39
 13,629,800 15.63 16.11 15.30 57,300 257,700 -3.3
06/11/2023
15.63
 9,296,700 15.49 15.73 15.34 135,800 118,300 0.3
03/11/2023
15.49
 16,114,900 14.87 15.82 15.01 177,700 245,500 -1.1
02/11/2023
14.87
 9,882,400 13.91 14.87 14.05 217,600 169,000 0.8
01/11/2023
13.91
 5,061,300 13.29 13.91 13.15 521,400 38,000 6.8
31/10/2023
13.29
 7,176,000 13.58 14.05 13.29 494,100 4,000 7.1
30/10/2023
13.58
 3,726,500 14.44 14.53 13.58 24,200 8,300 0.2
27/10/2023
14.44
 6,241,100 14.05 14.63 13.48 45,700 4,300 0.6
26/10/2023
14.05
 13,072,900 15.10 15.10 14.05 39,200 47,800 -0.1
25/10/2023
15.10
 6,043,500 15.34 15.73 15.06 43,600 323,600 -4.6
24/10/2023
15.34
 7,796,100 14.91 15.39 14.67 28,900 600,200 -8.9
23/10/2023
14.91
 5,544,000 15.54 15.68 14.91 7,000 524,000 -8.3
20/10/2023
15.54
 6,921,900 14.53 15.54 14.39 25,500 19,700 0.1
19/10/2023
14.53
 8,199,700 14.39 15.06 14.24 576,100 67,000 7.8
18/10/2023
14.39
 14,421,500 15.44 15.49 14.39 335,700 1,048,400 -11.2
17/10/2023
15.44
 12,716,300 16.59 16.92 15.44 175,900 592,700 -7.3
16/10/2023
16.59
 5,785,900 17.21 17.30 16.59 32,000 248,100 -3.9
13/10/2023: Cổ tức tiền mặt tỉ lệ: 4%
13/10/2023
17.21
 9,409,700 17.40 17.40 16.63 46,600 65,500 -0.3
12/10/2023
17.40
 10,773,500 17.59 18.10 17.40 241,100 75,600 3.2
11/10/2023
17.59
 6,843,700 17.31 17.59 17.26 600,300 4,700 11.1
10/10/2023
17.31
 7,317,100 17.17 17.63 17.31 301,400 54,000 4.6
09/10/2023
17.17
 5,207,600 16.74 17.21 16.74 53,900 170,600 -2.1
06/10/2023
16.74
 8,070,400 16.84 17.03 16.09 180,500 32,600 2.6
05/10/2023
16.84
 8,601,600 17.45 17.73 16.84 213,300 288,200 -1.5
04/10/2023
17.45
 6,608,300 17.26 17.96 16.79 93,100 15,600 1.4
03/10/2023
17.26
 11,470,300 18.52 18.52 17.26 88,700 35,700 1.0
02/10/2023
18.52
 6,153,900 18.05 18.66 18.05 35,300 239,100 -4.0
29/09/2023
18.05
 7,665,600 17.59 18.33 17.73 45,100 488,800 -8.5
28/09/2023
17.59
 6,478,200 18.05 18.10 17.31 184,000 379,500 -3.7
27/09/2023
18.05
 11,414,900 17.40 18.05 16.70 179,500 123,800 0.9
26/09/2023
17.40
 11,065,000 18.38 18.71 17.40 599,300 142,700 8.8
25/09/2023
18.38
 10,418,000 19.74 20.07 18.38 130,000 34,900 1.9
22/09/2023
19.74
 14,121,500 20.95 20.95 19.60 92,800 58,500 0.7
21/09/2023
20.95
 10,850,800 21.09 21.66 20.95 0 182,800 -4.1
20/09/2023
21.09
 6,728,000 20.39 21.28 20.30 200,500 23,300 3.9
19/09/2023
20.39
 19,953,400 21.23 21.61 20.11 108,700 1,156,400 -22.9
18/09/2023
21.23
 8,873,700 21.80 21.80 21.19 0 0 0
15/09/2023
21.80
 9,232,900 21.70 22.17 21.47 65,900 44,100 0.5
14/09/2023
21.70
 12,271,000 22.45 22.64 21.70 174,600 107,100 1.6

Chính sách bảo mật | Điều khoản sử dụng |