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)
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
15/11/2012
15.80
 108,920 16.13 16.26 15.80 0 21,100 -0.5
14/11/2012: Cổ tức tiền mặt tỉ lệ: 8%
14/11/2012
16.13
 80,500 15.93 16.33 16.06 0 0 0
13/11/2012
15.93
 142,830 15.93 15.93 15.74 0 24,030 -0.6
12/11/2012
15.93
 188,490 15.87 16.12 15.87 0 15,490 -0.4
09/11/2012
15.87
 91,870 15.68 16.06 15.74 0 6,610 -0.2
08/11/2012
15.68
 108,780 15.68 15.68 15.49 0 20,520 -0.5
07/11/2012
15.68
 121,980 15.68 15.93 15.61 0 0 0
06/11/2012
15.68
 159,900 15.68 15.81 15.49 0 40,200 -1.0
05/11/2012
15.68
 157,120 15.68 15.81 15.49 0 500 -0.0
02/11/2012
15.68
 331,070 15.93 15.93 15.17 0 200 -0.0
01/11/2012
15.93
 160,400 16.32 16.32 15.87 0 5,610 -0.1
31/10/2012
16.32
 583,490 15.74 16.32 15.42 0 1,200 -0.0
30/10/2012
15.74
 442,980 15.04 15.74 15.68 0 17,990 -0.4
29/10/2012
15.04
 49,450 14.85 15.10 14.79 0 200 -0.0
26/10/2012
14.85
 74,300 14.91 14.91 14.79 0 27,420 -0.6
25/10/2012
14.91
 84,840 15.04 15.04 14.79 0 17,540 -0.4
24/10/2012
15.04
 63,320 15.04 15.10 14.91 0 20,890 -0.5
23/10/2012
15.04
 38,290 15.10 15.17 15.04 0 80 -0.0
22/10/2012
15.10
 52,460 15.30 15.30 15.10 0 100 -0.0
19/10/2012
15.30
 174,400 15.30 15.30 14.91 0 17,480 -0.4
18/10/2012
15.30
 258,270 15.17 15.61 15.30 0 4,550 -0.1
17/10/2012
15.17
 74,290 15.61 15.61 15.17 0 0 0
16/10/2012
15.61
 131,800 14.91 15.61 14.72 0 6,000 -0.1
15/10/2012
14.91
 88,750 15.17 15.30 14.91 0 0 0
12/10/2012
15.17
 77,970 15.61 15.61 15.17 0 0 0
11/10/2012
15.61
 94,720 15.68 16.19 15.61 0 0 0
10/10/2012
15.68
 123,450 15.68 15.68 15.30 0 0 0
09/10/2012
15.68
 194,200 15.87 15.87 15.55 4,000 0 0.1
08/10/2012
15.87
 84,800 15.87 16.12 15.68 0 0 0
05/10/2012
15.87
 129,870 15.36 16.00 15.61 5,630 4,000 0.0
04/10/2012
15.36
 237,150 14.66 15.36 15.36 0 11,400 -0.3
03/10/2012
14.66
 30,860 14.53 14.79 14.59 0 0 0
02/10/2012
14.53
 33,930 14.66 14.66 14.34 4,100 200 0.1
01/10/2012
14.66
 69,180 15.23 15.23 14.53 580 10,000 -0.2
28/09/2012
15.23
 20,730 15.30 15.30 14.98 1,300 0 0.0
27/09/2012
15.30
 18,390 15.55 15.61 15.30 7,400 0 0.2
26/09/2012
15.55
 20,710 15.42 15.68 15.42 2,600 0 0.1
25/09/2012
15.42
 25,120 15.30 15.49 15.23 0 0 0
24/09/2012
15.30
 36,750 15.81 16.12 15.17 100 0 0.0
21/09/2012
15.81
 65,380 15.10 15.81 15.17 0 0 0
20/09/2012
15.10
 39,760 15.30 15.55 14.98 0 7,900 -0.2
19/09/2012
15.30
 48,740 15.30 15.61 15.30 13,080 0 0.3
18/09/2012
15.30
 111,140 15.93 16.06 15.17 3,200 2,480 0.0
17/09/2012
15.93
 80,900 16.38 16.57 15.93 3,880 5,000 -0.0
14/09/2012
16.38
 76,090 16.38 16.63 16.38 0 1,000 -0.0
13/09/2012
16.38
 45,990 16.57 16.57 16.25 650 0 0.0
12/09/2012
16.57
 108,170 16.57 16.89 16.57 2,580 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |