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)
03/02/2012
9.20
 267,650 9.36 9.57 9.08 18,000 0 0.4
02/02/2012
9.36
 109,080 9.08 9.53 9.08 500 60,290 -1.4
01/02/2012
9.08
 4,360 9.36 9.36 9.08 0 1,000 -0.0
31/01/2012
9.36
 54,550 9.16 9.53 9.16 1,400 15,710 -0.3
30/01/2012
9.16
 95,780 9.12 9.49 8.96 3,700 79,500 -1.7
20/01/2012
9.12
 44,510 9.12 9.16 9.12 3,200 15,760 -0.3
19/01/2012
9.12
 38,590 8.79 9.16 8.59 0 7,000 -0.2
18/01/2012
8.79
 76,800 8.39 8.79 8.43 0 15,500 -0.3
17/01/2012
8.39
 39,340 8.63 8.67 8.39 20,000 8,000 0.3
16/01/2012
8.63
 130,680 8.26 8.63 8.26 0 25,000 -0.5
13/01/2012
8.26
 40,760 8.22 8.39 8.22 5,500 8,000 -0.1
12/01/2012
8.22
 3,660 8.26 8.26 8.02 0 3,000 -0.1
11/01/2012
8.26
 25,610 8.14 8.26 8.06 1,700 5,000 -0.1
10/01/2012
8.14
 34,490 8.14 8.18 7.82 0 8,130 -0.2
09/01/2012
8.14
 15,850 7.98 8.18 7.94 0 0 0
06/01/2012
7.98
 34,040 8.30 8.59 7.98 0 10,800 -0.2
05/01/2012
8.30
 4,950 8.35 8.55 8.26 0 150 -0.0
04/01/2012
8.35
 113,790 8.55 8.75 8.30 1,250 88,660 -1.8
03/01/2012
8.55
 167,760 8.79 9.20 8.47 1,000 66,340 -1.4
30/12/2011
8.79
 133,980 8.79 9.20 8.71 410 25,000 -0.5
29/12/2011
8.79
 270,430 9.12 9.16 8.67 50 37,060 -0.8
28/12/2011
9.12
 103,380 9.12 9.49 9.04 5,160 0 0.1
27/12/2011
9.12
 118,330 9.57 9.57 9.12 50 10,000 -0.2
26/12/2011
9.57
 155,810 9.44 9.65 9.44 68,000 0 1.6
23/12/2011
9.44
 145,490 9.24 9.69 9.24 150 0 0.0
22/12/2011
9.24
 38,290 9.61 9.77 9.24 19,000 0 0.5
21/12/2011
9.61
 244,000 9.61 9.85 9.61 1,400 60,530 -1.4
20/12/2011
9.61
 216,790 9.61 9.81 9.61 500 75,200 -1.8
19/12/2011
9.61
 678,180 9.16 9.61 9.24 4,000 0 0.1
16/12/2011
9.16
 62,120 9.24 9.53 9.16 0 0 0
15/12/2011
9.24
 128,310 9.32 9.57 8.87 0 0 0
14/12/2011
9.32
 151,770 9.73 9.73 9.28 990 0 0.0
13/12/2011
9.73
 238,450 9.73 9.93 9.57 0 4,000 -0.1
12/12/2011
9.73
 248,740 9.32 9.73 9.20 0 150 -0.0
09/12/2011
9.32
 338,490 8.92 9.32 9.28 0 122,000 -2.8
08/12/2011
8.92
 30,890 9.08 9.24 8.92 0 0 0
07/12/2011
9.08
 39,650 9.08 9.16 8.92 15,950 0 0.4
06/12/2011
9.08
 16,920 9.04 9.32 8.83 0 500 -0.0
05/12/2011
9.04
 52,730 8.63 9.04 8.75 50 10,550 -0.2
02/12/2011
8.63
 3,900 8.63 8.87 8.59 0 0 0
01/12/2011
8.63
 17,400 8.67 8.83 8.59 0 10,000 -0.2
30/11/2011
8.67
 3,530 8.67 8.79 8.59 800 0 0.0
29/11/2011
8.67
 22,000 8.67 8.71 8.59 0 5,090 -0.1
28/11/2011
8.67
 47,720 8.63 9.04 8.22 0 25,620 -0.5
25/11/2011
8.63
 15,620 8.51 8.67 8.51 2,000 0 0.0
24/11/2011
8.51
 13,450 8.63 8.71 8.51 0 10 -0.0
23/11/2011
8.63
 117,500 8.55 8.96 8.63 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |