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

14.35
0
(0%)
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)
15/04/2013
13.96
 335,900 14.88 14.88 13.96 0 0 0
12/04/2013
14.88
 584,870 15.21 15.27 14.81 0 0 0
11/04/2013
15.21
 1,188,550 15.54 15.60 15.14 247,650 252,940 -0.1
10/04/2013
15.54
 511,700 15.60 15.60 15.34 100,000 100,000 0
09/04/2013
15.60
 398,720 15.60 15.74 15.41 300,000 302,400 -0.1
08/04/2013
15.60
 205,040 15.74 15.93 15.54 200,000 201,500 -0.0
05/04/2013
15.74
 72,240 15.67 15.80 15.60 0 0 0
04/04/2013
15.67
 508,840 15.93 15.93 15.67 0 0 0
03/04/2013
15.93
 496,850 15.93 15.93 15.67 0 0 0
02/04/2013
15.93
 135,560 15.87 16.20 15.87 0 14,640 -0.4
01/04/2013
15.87
 180,030 15.74 16.13 15.80 0 0 0
29/03/2013
15.74
 73,770 15.80 15.87 15.67 0 19,200 -0.5
28/03/2013
15.80
 121,950 16.00 16.06 15.80 100,000 104,030 -0.1
27/03/2013
16.00
 72,640 16.06 16.33 15.93 0 11,480 -0.3
26/03/2013
16.06
 98,170 16.06 16.39 16.00 100,000 100,000 0
25/03/2013
16.06
 75,430 16.39 16.46 15.87 0 220 -0.0
22/03/2013
16.39
 189,310 16.53 16.59 15.80 0 0 0
21/03/2013
16.53
 229,870 16.46 16.66 16.33 0 900 -0.0
20/03/2013
16.46
 201,680 16.46 16.66 16.26 0 0 0
19/03/2013
16.46
 148,370 16.53 16.53 16.33 0 4,150 -0.1
18/03/2013
16.53
 858,980 16.00 16.66 15.87 0 0 0
15/03/2013
16.00
 387,090 15.87 16.13 15.80 0 270 -0.0
14/03/2013
15.87
 141,430 16.00 16.06 15.80 0 2,620 -0.1
13/03/2013
16.00
 123,960 16.46 16.46 16.00 0 11,920 -0.3
12/03/2013
16.46
 640,450 15.60 16.46 15.54 0 27,000 -0.6
11/03/2013
15.60
 111,300 15.34 15.67 15.34 0 0 0
08/03/2013
15.34
 109,630 15.21 15.47 15.34 0 0 0
07/03/2013
15.21
 130,700 15.21 15.41 15.08 0 7,240 -0.2
06/03/2013
15.21
 85,860 15.14 15.47 15.14 0 0 0
05/03/2013
15.14
 276,560 15.54 15.54 15.14 0 60,900 -1.4
04/03/2013
15.54
 137,940 16.00 16.00 15.41 0 6,880 -0.2
01/03/2013
16.00
 292,360 16.06 16.20 15.87 0 0 0
28/02/2013
16.06
 541,120 15.54 16.20 15.54 0 7,800 -0.2
27/02/2013
15.54
 264,780 15.60 15.60 15.21 0 0 0
26/02/2013
15.60
 499,420 15.80 15.80 15.34 0 0 0
25/02/2013
15.80
 1,414,450 15.34 16.00 15.14 0 0 0
22/02/2013
15.34
 575,190 15.47 15.93 15.14 0 3,000 -0.1
21/02/2013
15.47
 989,720 16.13 16.20 15.47 0 3,000 -0.1
20/02/2013
16.13
 315,720 16.20 16.26 16.00 0 0 0
19/02/2013
16.20
 496,570 16.39 16.46 16.20 0 7,270 -0.2
18/02/2013
16.39
 771,050 15.87 16.72 16.20 0 0 0
08/02/2013
15.87
 433,860 15.80 16.13 15.41 0 0 0
07/02/2013
15.80
 358,740 15.93 16.06 15.74 0 0 0
06/02/2013
15.93
 369,260 15.87 16.06 15.80 0 250 -0.0
05/02/2013
15.87
 2,522,670 15.67 16.06 15.47 0 0 0
04/02/2013
15.67
 370,490 15.93 16.06 15.67 0 670 -0.0
01/02/2013
15.93
 238,780 16.26 16.26 15.93 0 0 0
31/01/2013
16.26
 191,020 16.59 16.66 16.26 0 450 -0.0
30/01/2013
16.59
 642,710 16.13 16.66 16.13 0 0 0
29/01/2013
16.13
 249,490 16.20 16.39 16.06 0 0 0
28/01/2013
16.20
 484,260 15.93 16.79 16.00 0 0 0
25/01/2013
15.93
 388,200 15.93 16.26 15.87 0 0 0
24/01/2013
15.93
 382,790 15.54 15.93 15.54 0 1,180 -0.0
23/01/2013
15.54
 343,900 15.67 16.06 15.54 0 1,000 -0.0
22/01/2013
15.67
 1,016,310 16.26 16.26 15.47 37,000 37,000 0
21/01/2013
16.26
 166,210 16.26 16.33 16.06 0 0 0
18/01/2013
16.26
 289,800 16.79 16.79 16.20 0 500 -0.0
17/01/2013
16.79
 1,598,340 16.20 17.32 16.06 0 12,500 -0.3
16/01/2013
16.20
 435,930 16.13 16.39 16.06 0 0 0
15/01/2013
16.13
 150,970 15.87 16.26 15.80 0 8,700 -0.2
14/01/2013
15.87
 214,170 16.46 16.46 15.74 0 0 0
11/01/2013
16.46
 194,600 16.59 16.66 16.26 0 0 0
10/01/2013
16.59
 156,800 16.39 16.85 16.13 0 17,910 -0.4
09/01/2013
16.39
 806,810 16.06 16.85 16.06 0 300 -0.0
08/01/2013
16.06
 431,500 15.47 16.06 15.54 0 2,850 -0.1
07/01/2013
15.47
 204,200 15.41 15.87 15.41 0 0 0
04/01/2013
15.41
 85,370 15.41 15.54 15.27 0 0 0
03/01/2013
15.41
 145,760 15.60 15.67 15.14 0 0 0
02/01/2013
15.60
 212,960 15.34 15.80 15.34 0 0 0
28/12/2012
15.34
 152,700 15.54 15.54 15.34 0 0 0
27/12/2012
15.54
 112,120 15.60 15.74 15.54 0 0 0
26/12/2012
15.60
 68,280 15.67 15.74 15.60 0 0 0
25/12/2012
15.67
 334,560 15.47 15.87 15.47 0 0 0
24/12/2012
15.47
 89,690 15.27 15.74 15.27 0 0 0
21/12/2012
15.27
 87,400 15.47 15.60 15.27 0 4,020 -0.1
20/12/2012
15.47
 200,710 15.74 15.80 15.47 0 1,560 -0.0
19/12/2012
15.74
 193,820 15.67 15.87 15.67 0 490 -0.0
18/12/2012
15.67
 64,870 15.87 15.87 15.67 0 0 0
17/12/2012
15.87
 576,150 15.87 16.00 15.67 0 0 0
14/12/2012
15.87
 441,490 15.80 16.06 15.74 0 0 0
13/12/2012
15.80
 300,660 16.00 16.00 15.74 0 0 0
12/12/2012
16.00
 493,760 16.00 16.06 15.74 0 0 0
11/12/2012
16.00
 744,340 16.00 16.06 15.80 0 0 0
10/12/2012
16.00
 717,100 16.06 16.13 15.87 0 0 0
07/12/2012
16.06
 357,310 16.06 16.13 15.93 0 1,010 -0.0
06/12/2012
16.06
 303,940 16.06 16.13 15.93 0 0 0
05/12/2012
16.06
 785,990 15.87 16.26 15.80 0 500 -0.0
04/12/2012
15.87
 168,800 16.06 16.13 15.80 0 710 -0.0
03/12/2012
16.06
 323,530 15.93 16.06 15.67 0 0 0
30/11/2012
15.93
 626,620 16.06 16.13 15.93 0 0 0
29/11/2012
16.06
 166,240 16.20 16.20 16.06 0 3,000 -0.1
28/11/2012
16.20
 668,830 16.06 16.39 16.13 0 500 -0.0
27/11/2012
16.06
 45,800 16.13 16.26 16.06 0 4,700 -0.1
26/11/2012
16.13
 107,250 16.26 16.46 16.13 0 0 0
23/11/2012
16.26
 494,050 15.93 16.59 16.20 0 5,000 -0.1
22/11/2012
15.93
 43,500 16.06 16.06 15.87 0 0 0
21/11/2012
16.06
 63,110 16.06 16.13 15.93 0 15,990 -0.4
20/11/2012
16.06
 115,060 16.00 16.06 15.80 0 40 -0.0
19/11/2012
16.00
 42,690 16.13 16.13 15.80 0 0 0
16/11/2012
16.13
 72,030 15.80 16.13 15.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |