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)
19/04/2011
13.92
 52,630 14.25 14.25 13.84 6,500 23,640 -0.6
18/04/2011
14.25
 4,565 13.88 14.25 13.84 1,040 6,150 -0.2
15/04/2011
13.88
 89,440 14.04 14.04 13.84 700 70,040 -2.4
14/04/2011
14.04
 22,640 14.13 14.17 14.04 1,400 11,090 -0.3
13/04/2011
14.13
 24,780 14.25 14.25 14.13 1,600 10,850 -0.3
08/04/2011
14.25
 127,130 14.25 14.29 14.09 0 68,310 -2.4
07/04/2011
14.25
 34,520 14.29 14.29 14.25 0 30,000 -1.1
06/04/2011
14.29
 6,000 14.17 14.61 14.29 0 3,000 -0.1
05/04/2011
14.17
 28,420 14.57 14.57 14.17 900 19,130 -0.6
04/04/2011
14.57
 32,450 14.17 14.57 14.09 27,050 0 1.0
01/04/2011
14.17
 143,970 14.70 14.70 14.04 1,100 7,600 -0.2
31/03/2011
14.70
 136,920 14.66 14.82 14.45 100 6,270 -0.2
30/03/2011
14.66
 113,290 14.66 14.66 14.33 6,640 11,660 -0.2
29/03/2011
14.66
 349,410 14.66 14.66 14.33 0 17,080 -0.6
28/03/2011
14.66
 17,380 14.82 14.82 14.45 500 7,680 -0.3
25/03/2011
14.82
 81,910 14.82 14.86 14.66 4,050 49,000 -1.6
24/03/2011
14.82
 94,120 14.74 14.86 14.49 0 20,690 -0.7
23/03/2011
14.74
 308,090 14.29 14.86 14.29 2,140 117,080 -4.1
22/03/2011
14.29
 21,760 14.45 14.45 14.25 0 10,060 -0.4
21/03/2011
14.45
 244,800 14.45 14.70 14.41 1,300 85,000 -3.0
18/03/2011
14.45
 189,900 14.33 14.70 14.29 7,700 30,900 -0.8
17/03/2011
14.33
 74,620 14.45 14.82 14.04 5,000 20,370 -0.5
16/03/2011
14.45
 162,940 13.88 14.49 13.84 31,700 72,510 -1.4
15/03/2011
13.88
 70,270 14.33 14.37 13.88 5,680 63,620 -2.0
14/03/2011
14.33
 131,160 14.86 14.86 14.33 700 80,000 -2.8
11/03/2011
14.86
 425,940 14.90 14.98 14.78 700 5,000 -0.2
10/03/2011
14.90
 534,970 14.66 15.06 14.61 5,000 4,400 0.0
09/03/2011
14.66
 199,290 14.82 14.82 14.53 24,490 12,010 0.5
08/03/2011
14.82
 292,850 14.82 14.86 14.57 28,840 0 1.0
07/03/2011
14.82
 629,040 14.82 14.90 14.57 1,200 0 0.0
04/03/2011
14.82
 533,510 14.29 14.86 14.04 5,270 31,200 -0.9
03/03/2011
14.29
 62,140 14.29 14.45 14.13 24,200 0 0.9
02/03/2011
14.29
 91,730 14.82 14.82 14.09 9,350 38,140 -1.0
01/03/2011
14.82
 202,190 14.66 15.02 14.66 1,000 4,000 -0.1
28/02/2011
14.66
 93,360 14.66 14.70 14.49 1,200 0 0.0
25/02/2011: Cổ tức tiền mặt tỉ lệ: 8%
25/02/2011
14.66
 85,470 14.94 15.06 14.66 1,100 0 0.0
24/02/2011
14.94
 406,250 14.34 14.94 13.82 0 26,350 -1.0
23/02/2011
14.34
 219,620 13.67 14.34 13.35 1,480 61,920 -2.1
22/02/2011
13.67
 208,190 13.63 13.75 12.95 20,150 1,000 0.7
21/02/2011
13.63
 294,110 14.26 14.26 13.59 20,520 40,000 -0.6
18/02/2011
14.26
 328,130 14.34 14.34 14.26 19,610 29,940 -0.4
17/02/2011
14.34
 176,070 14.34 14.34 14.22 8,900 2,370 0.2
16/02/2011
14.34
 174,750 14.34 14.34 13.75 150,030 170,400 -0.7
15/02/2011
14.34
 175,620 14.18 14.34 14.14 0 15,530 -0.6
14/02/2011
14.18
 69,210 14.18 14.54 14.18 74,390 64,880 0.3
11/02/2011
14.18
 78,430 14.38 14.50 14.18 64,310 8,960 2.0
10/02/2011
14.38
 72,650 14.38 14.62 14.14 61,290 0 2.2
09/02/2011
14.38
 83,700 14.70 14.70 14.34 0 0 0
08/02/2011
14.70
 104,240 14.34 14.74 14.34 0 34,050 -1.2
28/01/2011
14.34
 133,600 14.34 14.46 14.14 0 64,310 -2.3
27/01/2011
14.34
 155,820 14.34 14.38 14.30 121,930 61,290 2.2
26/01/2011
14.34
 143,180 14.30 14.34 14.26 92,670 0 3.3
25/01/2011
14.30
 189,160 14.22 14.30 13.94 152,030 0 5.4
24/01/2011
14.22
 112,110 14.30 14.34 14.18 75,700 0 2.7
21/01/2011
14.30
 310,340 14.30 14.34 14.18 110,170 121,930 -0.4
20/01/2011
14.30
 322,810 14.30 14.38 14.26 170,980 10,500 5.8
19/01/2011
14.30
 312,550 14.30 14.54 14.18 66,370 10,000 2.0
18/01/2011
14.30
 418,580 14.18 14.30 14.14 11,080 4,350 0.2
17/01/2011
14.18
 295,720 13.94 14.26 13.98 17,500 21,000 -0.1
14/01/2011
13.94
 156,050 13.94 14.06 13.90 102,770 43,820 2.1
13/01/2011
13.94
 164,200 13.86 13.94 13.86 47,320 0 1.7
12/01/2011
13.86
 263,140 13.82 13.90 13.79 147,840 63,060 2.9
11/01/2011
13.82
 151,220 13.82 13.82 13.55 51,040 1,060 1.7
10/01/2011
13.82
 221,260 13.94 13.94 13.79 100,130 15,700 2.9
07/01/2011
13.94
 108,640 13.94 13.98 13.90 50,160 36,970 0.5
06/01/2011
13.94
 296,430 13.94 14.02 13.94 94,020 2,900 3.2
05/01/2011
13.94
 337,540 13.94 14.06 13.94 86,300 30,000 2.0
04/01/2011
13.94
 326,260 14.34 14.34 13.94 27,810 17,720 0.4
31/12/2010
14.34
 305,690 13.90 14.34 13.86 70,160 160 2.5
30/12/2010
13.90
 222,270 13.90 13.94 13.82 92,400 10,000 2.9
29/12/2010
13.90
 210,560 14.02 14.06 13.86 100,050 18,500 2.8
28/12/2010
14.02
 185,540 13.86 14.10 13.75 74,070 5,500 2.4
27/12/2010
13.86
 148,080 13.86 13.90 13.82 93,010 45,400 1.7
24/12/2010
13.86
 138,140 13.86 13.94 13.75 35,620 0 1.2
23/12/2010
13.86
 334,690 13.94 13.94 13.71 165,040 40,550 4.3
22/12/2010
13.94
 362,500 13.94 14.10 13.86 270,350 42,600 8.0
21/12/2010
13.94
 290,690 13.75 14.02 13.71 94,640 39,370 1.9
20/12/2010
13.75
 256,450 14.14 14.34 13.75 51,670 42,640 0.3
17/12/2010
14.14
 1,248,780 13.51 14.14 13.35 69,440 1,130,320 -36.2
16/12/2010
13.51
 492,350 14.06 14.06 13.51 295,000 542,170 -8.5
15/12/2010
14.06
 594,740 14.06 14.34 14.02 150,000 480,310 -11.7
14/12/2010
14.06
 411,560 14.54 14.54 14.06 282,500 396,310 -4.0
13/12/2010
14.54
 433,050 14.38 14.94 14.54 0 47,100 -1.7
10/12/2010: Cổ tức tiền mặt tỉ lệ: 10%
10/12/2010
14.38
 837,310 13.71 14.38 14.10 5,000 117,340 -4.0
09/12/2010
13.71
 185,200 13.67 14.25 13.40 4,290 0 0.2
08/12/2010
13.67
 275,330 14.13 14.13 13.67 72,790 32,500 1.4
07/12/2010
14.13
 237,250 14.52 14.52 14.09 56,330 0 2.1
06/12/2010
14.52
 338,600 14.71 14.79 14.36 30,280 5,000 1.0
03/12/2010
14.71
 582,110 14.02 14.71 14.21 63,320 4,100 2.2
02/12/2010
14.02
 255,530 13.74 14.05 13.55 24,300 7,380 0.6
01/12/2010
13.74
 97,640 13.86 13.86 13.67 1,300 33,600 -1.1
30/11/2010
13.86
 383,500 13.86 14.17 13.86 106,210 29,600 2.8
29/11/2010
13.86
 97,600 13.90 13.90 13.74 93,530 370 3.3
26/11/2010
13.90
 170,040 13.94 13.94 13.55 105,560 98,800 0.3
25/11/2010
13.94
 281,050 13.82 13.94 13.78 207,710 3,000 7.3
24/11/2010
13.82
 148,290 13.78 13.82 13.43 38,140 9,000 1.0
23/11/2010
13.78
 92,680 13.78 13.86 13.40 59,600 23,500 1.3
22/11/2010
13.78
 133,590 13.74 13.78 13.16 119,130 50,000 2.4
19/11/2010
13.74
 185,720 13.55 13.94 13.59 84,380 26,500 2.1
18/11/2010
13.55
 201,830 13.16 13.55 13.28 102,480 6,260 3.3

Chính sách bảo mật | Điều khoản sử dụng |