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)
22/11/2011
8.55
 33,900 8.67 8.87 8.47 300 0 0.0
21/11/2011
8.67
 104,850 8.51 8.87 8.22 0 6,000 -0.1
18/11/2011
8.51
 6,790 8.51 8.51 8.35 0 0 0
17/11/2011
8.51
 147,880 8.63 8.71 8.43 0 28,050 -0.6
16/11/2011
8.63
 62,130 8.55 8.92 8.55 500 19,600 -0.4
15/11/2011
8.55
 132,120 8.96 9.08 8.51 0 99,640 -2.1
14/11/2011
8.96
 74,730 9.32 9.32 8.96 0 19,470 -0.4
11/11/2011
9.32
 76,320 9.53 9.73 9.28 0 18,790 -0.4
10/11/2011
9.53
 38,320 9.85 9.85 9.53 0 33,000 -0.8
09/11/2011
9.85
 138,530 9.85 9.93 9.69 0 3,000 -0.1
08/11/2011
9.85
 52,270 9.97 10.06 9.73 0 17,600 -0.4
07/11/2011
9.97
 306,690 9.69 10.14 9.69 4,350 18,000 -0.3
04/11/2011
9.69
 93,800 9.53 9.69 9.53 0 0 0
03/11/2011
9.53
 61,310 9.53 9.57 9.28 0 9,640 -0.2
02/11/2011
9.53
 92,720 9.40 9.57 9.20 1,000 14,700 -0.3
01/11/2011
9.40
 63,870 9.65 9.65 9.28 0 10,000 -0.2
31/10/2011
9.65
 108,250 9.61 9.97 9.53 0 10,000 -0.2
28/10/2011
9.61
 199,470 9.16 9.61 9.28 1,680 27,360 -0.6
27/10/2011
9.16
 65,620 9.08 9.20 9.08 0 0 0
26/10/2011
9.08
 139,100 9.08 9.32 8.87 0 0 0
25/10/2011
9.08
 217,570 9.04 9.24 9.04 0 3,400 -0.1
24/10/2011
9.04
 217,620 8.63 9.04 8.75 126,200 50,000 1.7
21/10/2011
8.63
 191,270 8.22 8.63 8.39 3,100 260,000 -5.4
20/10/2011
8.22
 71,720 8.47 8.63 8.14 500 0 0.0
19/10/2011
8.47
 41,800 8.79 9.00 8.39 1,000 0 0.0
18/10/2011
8.79
 22,500 8.87 8.92 8.75 300 0 0.0
17/10/2011
8.87
 127,560 9.32 9.32 8.87 1,000 0 0.0
14/10/2011
9.32
 64,030 9.53 9.57 9.28 0 1,060 -0.0
13/10/2011
9.53
 56,670 9.44 9.77 9.49 0 17,250 -0.4
12/10/2011
9.44
 54,150 9.57 9.57 9.40 33,600 0 0.8
11/10/2011
9.57
 114,200 9.32 9.69 9.24 100 21,980 -0.5
10/10/2011
9.32
 48,940 9.16 9.36 9.00 0 0 0
07/10/2011
9.16
 53,010 9.20 9.36 9.16 520 0 0.0
06/10/2011
9.20
 54,280 9.12 9.36 9.08 0 25,500 -0.6
05/10/2011
9.12
 68,830 9.04 9.32 9.04 50 0 0.0
04/10/2011
9.04
 235,420 9.49 9.49 9.04 0 18,000 -0.4
03/10/2011
9.49
 161,590 9.97 10.01 9.49 100 6,200 -0.1
30/09/2011
9.97
 46,720 10.01 10.14 9.93 3,000 15,020 -0.3
29/09/2011
10.01
 242,450 10.46 10.46 10.01 0 11,970 -0.3
28/09/2011
10.46
 447,970 10.30 10.58 10.34 0 25,530 -0.7
27/09/2011
10.30
 285,850 10.26 10.38 10.06 0 42,240 -1.1
26/09/2011
10.26
 266,270 10.79 10.79 10.26 50 35,810 -0.9
23/09/2011
10.79
 228,950 10.63 11.03 10.58 1,800 61,590 -1.6
22/09/2011
10.63
 395,620 10.22 10.67 10.18 10 119,690 -3.1
21/09/2011
10.22
 86,790 10.18 10.34 10.10 0 0 0
20/09/2011
10.18
 339,520 9.89 10.18 9.57 0 1,500 -0.0
19/09/2011
9.89
 311,630 9.53 9.93 9.24 0 2,000 -0.0
16/09/2011
9.53
 266,660 9.93 10.14 9.49 5,900 0 0.1
15/09/2011
9.93
 666,360 9.57 9.93 9.24 0 3,800 -0.1
14/09/2011
9.57
 372,130 9.69 9.77 9.53 12,250 1,000 0.3
13/09/2011
9.69
 485,210 9.73 10.06 9.69 13,000 101,920 -2.1
12/09/2011
9.73
 409,030 9.28 9.73 9.49 100,000 114,900 -0.4
09/09/2011
9.28
 138,120 9.61 9.69 9.28 5,000 24,000 -0.5
08/09/2011
9.61
 139,240 9.53 9.97 9.61 3,000 32,740 -0.7
07/09/2011
9.53
 139,690 9.16 9.61 9.20 3,220 19,570 -0.4
06/09/2011
9.16
 294,190 9.44 9.44 9.08 0 10,000 -0.2
05/09/2011
9.44
 246,210 9.40 9.49 9.08 5,100 60,000 -1.3
01/09/2011
9.40
 300,300 9.40 9.61 9.40 0 0 0
31/08/2011
9.40
 287,990 8.96 9.40 8.96 3,600 6,000 -0.1
30/08/2011
8.96
 352,720 8.63 9.04 8.75 15,300 0 0.3
29/08/2011
8.63
 265,500 8.22 8.63 8.06 0 0 0
26/08/2011
8.22
 191,610 8.22 8.26 7.98 3,800 10 0.1
25/08/2011
8.22
 204,010 8.22 8.30 7.86 0 0 0
24/08/2011
8.22
 287,140 8.22 8.47 8.02 14,540 33,450 -0.4
23/08/2011
8.22
 432,980 7.90 8.22 7.73 6,000 144,930 -2.8
22/08/2011
7.90
 189,100 7.53 7.90 7.73 4,500 20,400 -0.3
19/08/2011
7.53
 767,840 7.21 7.53 6.96 1,300 360,000 -6.6
18/08/2011
7.21
 749,060 6.88 7.21 7.08 3,200 542,650 -9.5
17/08/2011
6.88
 504,180 6.55 6.88 6.60 0 320,000 -5.4
16/08/2011
6.55
 144,820 6.43 6.55 6.47 31,300 44,000 -0.2
15/08/2011
6.43
 378,550 6.43 6.51 6.19 10,800 154,880 -2.2
12/08/2011
6.43
 113,610 6.43 6.60 6.43 20,040 54,040 -0.5
11/08/2011
6.43
 216,530 6.51 6.51 6.31 20,000 38,670 -0.3
10/08/2011
6.51
 321,010 6.31 6.51 6.31 500 238,600 -3.8
09/08/2011
6.31
 98,270 6.51 6.51 6.27 0 22,620 -0.3
08/08/2011
6.51
 749,520 6.76 6.96 6.47 20,910 719,000 -11.3
05/08/2011
6.76
 727,330 6.88 7.21 6.55 10,900 675,200 -11.0
04/08/2011
6.88
 377,010 6.55 6.88 6.55 1,220 341,000 -5.6
03/08/2011
6.55
 463,360 6.72 6.72 6.51 21,000 353,410 -5.4
02/08/2011
6.72
 61,330 6.80 6.80 6.72 40,050 31,050 0.1
01/08/2011
6.80
 183,180 7.04 7.04 6.76 56,470 125,170 -1.2
29/07/2011
7.04
 70,050 7.12 7.12 6.92 20,100 52,720 -0.6
28/07/2011
7.12
 224,530 7.08 7.25 7.08 9,100 145,740 -2.4
27/07/2011
7.08
 68,400 7.41 7.45 7.08 6,600 48,880 -0.7
26/07/2011
7.41
 200,180 7.41 7.57 7.37 5,000 124,900 -2.2
25/07/2011
7.41
 32,540 7.45 7.45 7.41 100 23,200 -0.4
22/07/2011
7.45
 116,550 7.57 7.61 7.45 9,720 45,370 -0.7
21/07/2011
7.57
 76,430 7.61 7.61 7.57 0 66,270 -1.2
20/07/2011
7.61
 324,100 7.53 7.61 7.53 34,350 165,270 -2.4
19/07/2011
7.53
 360,130 7.53 7.53 7.45 5,000 314,710 -5.7
18/07/2011
7.53
 7,357 7.69 7.69 7.53 20,000 43,460 -0.4
15/07/2011
7.69
 105,100 7.69 7.73 7.61 10,000 98,900 -1.7
14/07/2011
7.69
 169,340 7.65 7.73 7.49 1,380 106,120 -2.0
13/07/2011
7.65
 236,370 7.90 7.94 7.57 4,520 171,960 -3.1
12/07/2011
7.90
 354,690 8.30 8.30 7.90 1,700 229,850 -4.5
11/07/2011
8.30
 139,900 8.47 8.71 8.30 1,500 11,790 -0.2
08/07/2011
8.47
 36,040 8.67 8.71 8.47 5,180 0 0.1
07/07/2011
8.67
 331,930 9.12 9.20 8.67 410 190,000 -4.0
06/07/2011
9.12
 55,370 9.36 9.40 9.12 44,100 46,540 -0.1
05/07/2011
9.36
 234,970 9.20 9.57 9.16 3,000 195,000 -4.4

Chính sách bảo mật | Điều khoản sử dụng |