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)
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
04/07/2011
9.20
 83,450 9.53 9.61 9.20 1,960 0 0.0
01/07/2011
9.53
 161,360 9.89 9.93 9.53 2,800 10,000 -0.2
30/06/2011
9.89
 23,570 10.14 10.14 9.89 360 3,750 -0.1
29/06/2011
10.14
 250,800 10.10 10.14 10.01 700 10,000 -0.2
28/06/2011
10.10
 28,160 10.26 10.26 10.10 0 18,100 -0.5
27/06/2011
10.26
 126,640 10.22 10.46 10.22 0 10,510 -0.3
24/06/2011
10.22
 100,090 10.30 10.30 10.18 10,190 0 0.3
23/06/2011
10.30
 130,830 10.30 10.46 10.18 0 0 0
22/06/2011
10.30
 167,920 10.26 10.42 10.26 3,770 32,720 -0.7
21/06/2011
10.26
 182,410 10.30 10.58 10.18 80 59,600 -1.5
20/06/2011
10.30
 196,430 10.46 10.54 10.30 123,680 62,600 1.6
17/06/2011
10.46
 298,110 10.06 10.54 10.18 119,470 20,000 2.5
16/06/2011
10.06
 142,900 10.01 10.50 10.06 1,000 0 0.0
15/06/2011
10.01
 253,730 10.26 10.30 9.97 112,400 68,700 1.2
14/06/2011
10.26
 356,790 10.42 10.83 10.18 2,400 3,220 -0.0
13/06/2011
10.42
 79,610 10.83 10.83 10.42 14,340 0 0.4
10/06/2011
10.83
 132,470 10.38 10.87 10.71 0 2,760 -0.1
09/06/2011
10.38
 536,180 10.42 10.42 10.01 40,000 428,270 -9.8
08/06/2011
10.42
 429,250 10.95 10.99 10.42 119,840 211,890 -2.3
07/06/2011
10.95
 393,260 10.46 10.95 10.79 35,560 50,000 -0.4
06/06/2011
10.46
 12,730 10.54 10.75 10.34 2,900 0 0.1
03/06/2011
10.54
 66,490 10.87 11.24 10.34 9,500 0 0.3
02/06/2011
10.87
 273,310 10.38 10.87 10.38 0 89,840 -2.4
01/06/2011
10.38
 68,400 10.50 10.79 10.38 1,600 35,560 -0.9
31/05/2011
10.50
 56,060 10.83 10.83 10.42 41,910 2,900 1.0
30/05/2011
10.83
 23,830 11.40 11.40 10.83 70 9,500 -0.3
27/05/2011
11.40
 222,860 11.44 11.44 10.87 56,710 0 1.5
26/05/2011
11.44
 255,260 10.91 11.44 10.38 104,600 1,600 2.6
25/05/2011
10.91
 120,800 11.48 11.48 10.91 60,480 41,910 0.5
24/05/2011
11.48
 126,500 12.05 12.05 11.48 101,000 0 2.8
23/05/2011
12.05
 133,980 12.13 12.58 11.56 105,600 0 3.0
20/05/2011
12.13
 437,920 12.74 12.74 12.13 130,300 14,500 3.5
19/05/2011
12.74
 127,830 13.39 13.39 12.74 55,000 180 1.7
18/05/2011
13.39
 212,370 13.64 13.64 12.99 153,000 2,600 4.8
17/05/2011
13.64
 267,370 13.68 13.68 13.03 150,000 0 4.8
16/05/2011
13.68
 10,090 13.84 13.84 13.64 9,070 1,000 0.3
13/05/2011
13.84
 10,060 14.00 14.00 13.84 8,460 2,000 0.2
12/05/2011
14.00
 189,250 13.92 14.17 13.84 57,700 24,140 1.2
11/05/2011
13.92
 158,840 13.56 14.21 13.52 7,850 13,500 -0.2
10/05/2011
13.56
 36,360 13.52 13.80 13.52 17,100 31,510 -0.5
09/05/2011
13.52
 197,000 14.04 14.04 13.52 65,170 13,180 1.8
06/05/2011
14.04
 77,580 14.21 14.21 13.76 19,440 0 0.7
05/05/2011
14.21
 187,600 13.88 14.45 13.84 1,000 80,000 -2.7
04/05/2011
13.88
 68,400 13.23 13.88 13.72 146,100 145,900 0.0
29/04/2011
13.23
 144,390 12.62 13.23 12.25 30,000 185,240 -4.9
28/04/2011
12.62
 35,300 12.82 12.82 12.21 710 2,930 -0.1
27/04/2011
12.82
 136,210 13.35 13.35 12.70 51,990 92,410 -1.3
26/04/2011
13.35
 13,960 13.96 13.96 13.35 3,500 2,250 0.0
25/04/2011
13.96
 123,820 14.13 14.25 13.96 0 4,500 -0.2
22/04/2011
14.13
 184,280 14.21 14.21 13.80 0 28,300 -1.0
21/04/2011
14.21
 88,510 14.04 14.21 13.84 0 46,500 -1.6
20/04/2011
14.04
 93,880 13.92 14.21 13.92 0 54,830 -1.9

Chính sách bảo mật | Điều khoản sử dụng |