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

14.25
-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
(2024-10-28) 		-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)
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
19/04/2012
13.92
 125,090 14.61 14.61 13.92 68,000 46,190 0.8
18/04/2012
14.61
 127,840 14.78 15.43 14.61 2,000 35,630 -1.2
17/04/2012
14.78
 158,040 14.09 14.78 14.04 0 36,490 -1.3
16/04/2012
14.09
 100,760 13.43 14.09 13.43 0 300 -0.0
13/04/2012
13.43
 127,380 13.03 13.64 13.03 33,700 14,000 0.7
12/04/2012
13.03
 212,680 12.42 13.03 12.62 65,770 10,190 1.8
11/04/2012
12.42
 145,280 12.01 12.50 11.97 6,200 78,290 -2.1
10/04/2012
12.01
 20,100 12.13 12.21 12.01 5,500 220 0.2
09/04/2012
12.13
 39,530 12.13 12.25 12.13 8,300 32,750 -0.7
06/04/2012
12.13
 32,400 11.97 12.21 11.89 11,700 19,080 -0.2
05/04/2012
11.97
 8,700 11.89 12.29 11.97 490 500 -0.0
04/04/2012
11.89
 88,460 12.05 12.62 11.89 9,710 15,040 -0.2
03/04/2012
12.05
 42,680 12.50 12.50 12.05 0 0 0
30/03/2012
12.50
 45,640 12.50 12.54 12.05 13,000 0 0.4
29/03/2012
12.50
 82,470 12.05 12.50 11.85 0 7,000 -0.2
28/03/2012
12.05
 87,070 12.21 12.62 12.05 52,800 5,500 1.5
27/03/2012
12.21
 313,380 12.38 12.38 11.89 8,000 940 0.2
26/03/2012
12.38
 366,520 11.81 12.38 11.89 23,900 101,000 -2.3
23/03/2012
11.81
 209,570 12.34 12.86 11.81 13,800 67,500 -1.6
22/03/2012
12.34
 168,770 11.77 12.34 11.68 0 100 -0.0
21/03/2012
11.77
 474,500 11.68 12.25 11.36 556,350 750 15.3
20/03/2012
11.68
 115,450 12.29 12.29 11.68 1,000 0 0.0
19/03/2012
12.29
 1,364,970 11.89 12.46 11.32 1,437,840 13,650 41.3
16/03/2012
11.89
 811,940 11.36 11.89 11.81 542,580 189,050 10.3
15/03/2012
11.36
 813,180 10.83 11.36 10.42 1,252,690 127,730 29.4
14/03/2012
10.83
 151,690 11.36 11.36 10.83 2,150 0 0.1
13/03/2012
11.36
 93,800 11.93 11.93 11.36 0 19,350 -0.5
12/03/2012
11.93
 297,490 11.93 12.01 11.36 6,500 25,600 -0.5
09/03/2012
11.93
 177,170 11.44 11.93 10.99 41,290 31,870 0.3
08/03/2012
11.44
 516,720 10.91 11.44 10.91 89,770 54,250 1.0
07/03/2012
10.91
 603,000 10.42 10.91 10.22 29,100 86,000 -1.5
06/03/2012
10.42
 431,330 10.42 10.83 10.26 5,150 57,470 -1.4
05/03/2012
10.42
 186,410 9.93 10.42 10.38 40,000 0 1.0
02/03/2012
9.93
 90,470 9.89 10.26 9.89 500 380,800 -8.8
01/03/2012
9.89
 61,960 10.01 10.01 9.81 0 0 0
29/02/2012
10.01
 97,200 10.22 10.38 9.97 28,800 15,480 0.3
28/02/2012
10.22
 358,040 10.63 10.75 10.10 5,000 950 0.1
27/02/2012
10.63
 342,300 10.14 10.63 10.14 9,410 50 0.2
24/02/2012
10.14
 212,770 9.69 10.14 9.69 26,450 88,690 -1.5
23/02/2012
9.69
 442,500 9.24 9.69 9.20 500 263,200 -6.2
22/02/2012
9.24
 138,300 9.20 9.36 9.04 0 28,370 -0.6
21/02/2012
9.20
 47,110 9.20 9.36 9.16 250 12,000 -0.3
20/02/2012
9.20
 13,240 9.00 9.36 9.00 10 8,000 -0.2
17/02/2012
9.00
 9,680 8.92 9.24 8.92 10 2,000 -0.0
16/02/2012
8.92
 6,470 8.79 8.92 8.71 0 0 0
15/02/2012
8.79
 25,800 9.12 9.16 8.79 4,500 6,000 -0.0
14/02/2012
9.12
 13,450 8.83 9.16 9.08 0 0 0
13/02/2012
8.83
 68,010 9.28 9.28 8.83 500 68,000 -1.5
10/02/2012
9.28
 10,620 9.65 9.65 9.28 0 10 -0.0
09/02/2012
9.65
 387,150 9.32 9.65 9.32 0 302,250 -7.0
08/02/2012
9.32
 31,880 9.12 9.40 9.12 2,150 10 0.0
07/02/2012
9.12
 75,050 8.92 9.32 8.96 40 23,330 -0.5
06/02/2012
8.92
 40,180 9.20 9.32 8.92 24,550 11,260 0.3

Chính sách bảo mật | Điều khoản sử dụng |