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

14.30
-0.05
(-0.35%)
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)
15/11/2012
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
11/09/2012
16.57
 156,100 16.38 16.76 16.38 250 4,000 -0.1
10/09/2012
16.38
 322,630 17.21 17.21 16.38 400 0 0.0
07/09/2012
17.21
 241,040 16.44 17.21 16.32 0 36,000 -0.9
06/09/2012
16.44
 146,960 16.44 16.57 15.93 0 11,200 -0.3
05/09/2012
16.44
 213,680 15.68 16.44 15.30 7,250 620 0.2
04/09/2012
15.68
 156,810 14.98 15.68 15.42 2,800 13,200 -0.3
31/08/2012
14.98
 32,300 15.30 15.55 14.98 0 0 0
30/08/2012
15.30
 127,740 15.49 15.93 15.23 0 5,000 -0.1
29/08/2012
15.49
 207,670 14.79 15.49 14.85 30,240 5,960 0.6
28/08/2012
14.79
 106,430 14.79 14.85 14.40 160 5,880 -0.1
27/08/2012
14.79
 177,990 14.34 14.79 13.64 1,900 0 0.0
24/08/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
24/08/2012
14.34
 211,680 13.68 14.34 13.00 200 0 0.0
23/08/2012
13.68
 62,250 14.36 14.36 13.68 1,000 0 0.0
22/08/2012
14.36
 318,830 14.53 14.57 13.81 10,600 30,400 -0.7
21/08/2012
14.53
 117,720 15.30 15.30 14.53 22,100 21,100 0.0
20/08/2012
15.30
 336,480 14.74 15.30 14.74 0 0 0
17/08/2012
14.74
 149,330 14.74 14.91 14.66 1,060 2,000 -0.0
16/08/2012
14.74
 245,290 15.08 15.08 14.74 1,240 10,600 -0.3
15/08/2012
15.08
 322,290 14.66 15.08 14.57 2,800 2,100 0.0
14/08/2012
14.66
 117,140 14.28 14.74 14.28 20,990 20,000 0.0
13/08/2012
14.28
 193,280 14.19 14.49 13.77 0 100 -0.0
10/08/2012
14.19
 64,080 14.45 14.45 13.94 1,100 0 0.0
09/08/2012
14.45
 309,200 14.28 14.79 14.40 0 5,000 -0.2
08/08/2012
14.28
 289,970 13.60 14.28 13.60 0 0 0
07/08/2012
13.60
 75,250 13.72 13.77 13.34 0 0 0
06/08/2012
13.72
 130,680 13.34 13.81 13.34 11,500 1,900 0.3
03/08/2012
13.34
 130,680 13.17 13.43 13.17 0 0 0
02/08/2012
13.17
 176,870 13.13 13.38 13.13 3,000 0 0.1
01/08/2012
13.13
 89,300 13.09 13.30 12.87 6,600 0 0.2
31/07/2012
13.09
 72,050 13.17 13.26 13.00 0 10,760 -0.3
30/07/2012
13.17
 46,590 13.34 13.34 13.17 0 930 -0.0
27/07/2012
13.34
 158,940 13.34 13.38 13.09 500 3,000 -0.1
26/07/2012
13.34
 201,030 13.30 13.64 13.30 500 100 0.0
25/07/2012
13.30
 263,760 12.92 13.30 12.75 0 500 -0.0
24/07/2012
12.92
 420,850 13.60 13.60 12.92 2,200 1,000 0.0
23/07/2012
13.60
 475,390 13.34 13.94 13.17 400 100 0.0
20/07/2012
13.34
 299,310 13.13 13.72 13.17 500 1,000 -0.0
19/07/2012
13.13
 573,100 12.53 13.13 12.87 100 4,900 -0.1
18/07/2012
12.53
 698,510 11.94 12.53 11.94 9,000 2,100 0.2
17/07/2012
11.94
 240,230 11.64 12.11 11.43 6,100 500 0.2
16/07/2012
11.64
 103,310 11.85 12.11 11.60 1,400 500 0.0
13/07/2012
11.85
 262,190 11.43 11.94 11.47 0 0 0
12/07/2012
11.43
 42,800 11.43 11.56 11.34 0 9,000 -0.2
11/07/2012
11.43
 27,140 11.13 11.43 11.17 2,500 0 0.1
10/07/2012
11.13
 94,420 11.13 11.39 11.13 0 7,600 -0.2
09/07/2012
11.13
 93,180 11.64 11.68 11.13 21,850 0 0.6
06/07/2012
11.64
 72,870 11.68 11.81 11.47 9,300 0 0.3
05/07/2012
11.68
 17,920 11.60 11.68 11.39 0 2,000 -0.1
04/07/2012
11.60
 70,340 11.68 11.90 11.60 5,000 500 0.1
03/07/2012
11.68
 415,630 11.39 11.94 11.39 500 21,600 -0.6
02/07/2012
11.39
 1,082,820 11.98 11.98 11.39 3,500 0 0.1
29/06/2012
11.98
 136,170 11.98 12.02 11.73 4,000 0 0.1
28/06/2012
11.98
 727,730 11.81 12.11 11.60 0 14,550 -0.4

Chính sách bảo mật | Điều khoản sử dụng |