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)
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
27/06/2012
11.81
 1,135,040 11.47 12.02 11.68 0 500 -0.0
26/06/2012
11.47
 184,300 11.77 11.77 11.47 5,000 3,500 0.0
25/06/2012
11.77
 458,520 12.11 12.11 11.51 3,340 4,000 -0.0
22/06/2012
12.11
 279,380 12.70 12.70 12.11 6,170 0 0.2
21/06/2012
12.70
 431,790 13.34 13.34 12.70 2,100 0 0.1
20/06/2012
13.34
 358,350 13.60 13.60 12.92 3,270 5,000 -0.0
19/06/2012
13.60
 249,150 13.72 13.72 13.04 1,460 3,340 -0.1
18/06/2012
13.72
 71,400 13.34 13.94 13.34 10,000 0 0.3
15/06/2012
13.34
 1,316,380 13.72 13.98 13.04 1,300 1,000 0.0
14/06/2012
13.72
 372,120 13.72 13.94 13.43 5,000 0 0.2
13/06/2012
13.72
 59,500 13.81 14.15 13.60 23,410 0 0.8
12/06/2012
13.81
 105,250 14.15 14.32 13.64 5,000 22,000 -0.5
11/06/2012
14.15
 351,010 13.51 14.15 13.81 17,000 600 0.5
08/06/2012
13.51
 109,780 12.87 13.51 13.51 0 1,600 -0.1
07/06/2012
12.87
 104,570 12.28 12.87 12.87 0 3,900 -0.1
06/06/2012
12.28
 34,480 11.73 12.28 11.73 0 2,100 -0.1
05/06/2012
11.73
 52,890 11.73 11.77 11.30 500 5,200 -0.1
04/06/2012
11.73
 106,710 12.32 12.32 11.73 23,200 4,810 0.6
01/06/2012
12.32
 34,350 12.41 12.66 12.32 8,100 12,920 -0.1
31/05/2012
12.41
 24,200 12.49 12.70 12.24 0 0 0
30/05/2012
12.49
 36,720 12.49 12.83 12.49 2,280 0 0.1
29/05/2012
12.49
 24,030 12.83 12.83 12.49 0 2,700 -0.1
28/05/2012
12.83
 48,930 13.17 13.72 12.75 0 0 0
25/05/2012
13.17
 383,760 12.92 13.34 12.28 0 29,740 -0.9
24/05/2012
12.92
 279,670 13.55 13.55 12.92 0 100,260 -3.1
23/05/2012
13.55
 53,660 14.23 14.32 13.55 8,950 0 0.3
22/05/2012
14.23
 29,250 14.40 14.40 14.02 3,000 5,000 -0.1
21/05/2012
14.40
 89,020 13.81 14.45 13.98 5,000 605,390 -20.5
18/05/2012
13.81
 133,870 14.45 15.00 13.81 67,930 50,320 0.6
17/05/2012
14.45
 158,020 14.02 14.70 13.77 0 69,890 -2.4
16/05/2012
14.02
 308,240 14.74 14.79 14.02 0 168,090 -5.5
15/05/2012
14.74
 96,740 15.51 15.51 14.74 0 7,100 -0.2
14/05/2012
15.51
 156,050 16.32 16.32 15.51 0 48,500 -1.8
11/05/2012
16.32
 299,540 17.17 17.17 16.32 163,480 87,600 2.9
10/05/2012
17.17
 124,200 18.06 18.06 17.17 1,000 9,400 -0.4
09/05/2012
18.06
 455,050 17.42 18.27 17.00 3,750 140,150 -5.6
08/05/2012
17.42
 278,340 17.80 17.80 17.21 300 74,300 -3.1
07/05/2012: Cổ tức tiền mặt tỉ lệ: 18%
07/05/2012
17.80
 187,130 17.51 17.80 16.91 0 10,400 -0.4
04/05/2012
17.51
 176,560 17.30 17.51 16.85 5,100 1,000 0.2
03/05/2012
17.30
 163,650 16.65 17.42 16.32 4,000 16,480 -0.5
02/05/2012
16.65
 209,960 16.12 16.89 15.75 32,540 20,200 0.5
27/04/2012
16.12
 314,760 15.92 16.69 16.08 74,840 501,060 -17.0
26/04/2012
15.92
 153,200 15.80 16.57 15.75 78,460 36,470 1.7
25/04/2012
15.80
 121,190 15.06 15.80 15.06 6,900 33,030 -1.0
24/04/2012
15.06
 109,790 15.14 15.47 14.41 10,000 48,460 -1.4
23/04/2012
15.14
 58,770 14.61 15.31 14.61 140 16,500 -0.6
20/04/2012
14.61
 190,100 13.92 14.61 14.00 15,080 18,650 -0.1

Chính sách bảo mật | Điều khoản sử dụng |