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)
17/11/2010
13.16
 148,620 13.28 13.32 13.16 96,350 62,900 1.1
16/11/2010
13.28
 230,990 13.28 13.40 13.24 113,090 1,180 3.8
15/11/2010
13.28
 120,100 13.40 13.40 13.20 76,630 0 2.6
12/11/2010
13.40
 279,200 13.36 13.40 13.09 136,830 1,000 4.7
11/11/2010
13.36
 92,680 13.55 13.59 13.36 57,300 17,390 1.4
10/11/2010
13.55
 106,950 13.51 13.55 13.40 35,840 14,000 0.8
09/11/2010
13.51
 183,650 13.78 13.78 13.36 96,850 0 3.4
08/11/2010
13.78
 166,970 13.67 13.82 13.55 97,880 10,010 3.1
05/11/2010
13.67
 146,400 13.55 13.82 13.51 18,830 3,000 0.6
04/11/2010
13.55
 140,860 13.40 13.55 13.32 17,220 0 0.6
03/11/2010
13.40
 97,290 13.59 13.59 13.40 40,500 740 1.4
02/11/2010
13.59
 118,050 13.63 13.63 13.51 56,520 0 2.0
01/11/2010
13.63
 114,490 13.55 13.71 13.47 18,160 660 0.6
29/10/2010
13.55
 196,730 13.63 13.71 13.55 63,700 116,400 -1.8
28/10/2010
13.63
 236,860 13.51 13.71 13.51 123,510 2,300 4.3
27/10/2010
13.51
 93,640 13.71 13.71 13.51 14,410 4,900 0.3
26/10/2010
13.71
 107,840 13.47 13.94 13.47 55,600 2,500 1.9
25/10/2010
13.47
 87,000 13.43 13.51 13.28 21,000 9,100 0.4
22/10/2010
13.43
 234,550 13.59 13.59 13.28 24,410 13,200 0.4
21/10/2010
13.59
 179,130 13.51 13.74 13.36 54,050 0 1.9
20/10/2010
13.51
 296,530 13.90 13.90 13.47 131,050 0 4.6
19/10/2010
13.90
 177,340 13.98 14.05 13.74 81,380 0 2.9
18/10/2010
13.98
 237,870 13.98 14.32 13.98 143,740 0 5.2
15/10/2010
13.98
 157,920 14.05 14.09 13.90 50,970 400 1.8
14/10/2010
14.05
 139,030 13.90 14.09 13.90 133,790 1,000 4.8
13/10/2010
13.90
 129,820 13.74 13.90 13.63 28,650 0 1.0
12/10/2010
13.74
 122,150 13.94 13.98 13.74 44,000 1,500 1.5
11/10/2010
13.94
 109,500 14.02 14.02 13.78 25,000 0 0.9
08/10/2010
14.02
 138,310 14.02 14.02 13.94 72,940 2,200 2.6
07/10/2010
14.02
 348,230 14.02 14.17 13.86 207,360 3,150 7.4
06/10/2010
14.02
 466,020 13.94 14.13 13.94 225,740 37,000 6.8
05/10/2010
13.94
 337,100 13.74 13.94 13.51 172,020 3,050 6.0
04/10/2010
13.74
 581,620 13.94 13.98 13.63 78,090 2,000 2.7
01/10/2010
13.94
 302,740 14.05 14.25 13.94 77,350 8,000 2.5
30/09/2010
14.05
 368,260 14.02 14.21 13.94 186,640 0 6.8
29/09/2010
14.02
 196,110 14.21 14.29 14.02 40,150 0 1.5
28/09/2010
14.21
 220,440 14.17 14.25 14.13 78,750 8,000 2.6
27/09/2010
14.17
 160,750 14.17 14.32 14.09 7,000 3,370 0.1
24/09/2010
14.17
 355,790 14.13 14.17 13.98 79,120 0 2.9
23/09/2010
14.13
 295,760 14.17 14.21 13.90 65,570 30,000 1.3
22/09/2010
14.17
 203,150 14.13 14.25 14.02 112,250 0 4.1
21/09/2010
14.13
 320,920 14.13 14.25 13.82 91,810 78,890 0.5
20/09/2010
14.13
 223,700 14.21 14.36 14.13 94,330 55,000 1.5
17/09/2010
14.21
 319,490 13.98 14.25 14.05 74,140 40,000 1.2
16/09/2010
13.98
 354,230 14.02 14.02 13.78 87,500 200,000 -4.0
15/09/2010
14.02
 486,150 14.05 14.21 13.78 61,700 157,000 -3.4
14/09/2010
14.05
 233,190 13.82 14.09 13.63 1,000 5,240 -0.2
13/09/2010
13.82
 471,060 13.78 13.94 13.36 55,050 1,050 1.9
10/09/2010
13.78
 229,960 14.17 14.17 13.78 53,010 8,000 1.6
09/09/2010
14.17
 252,290 13.94 14.32 14.02 144,400 0 5.3
08/09/2010
13.94
 429,690 14.13 14.17 13.86 106,870 57,410 1.8
07/09/2010
14.13
 469,820 14.32 14.36 13.98 61,350 25,500 1.3
06/09/2010
14.32
 686,540 13.82 14.48 13.94 68,250 55,780 0.5
01/09/2010
13.82
 303,450 13.78 13.90 13.55 2,150 0 0.1
31/08/2010
13.78
 587,800 13.20 13.86 13.20 130,030 120,000 0.4
30/08/2010
13.20
 394,800 12.58 13.20 13.12 44,300 57,520 -0.5
27/08/2010
12.58
 652,510 12.54 12.66 12.43 166,200 96,040 2.3
26/08/2010
12.54
 815,660 12.54 12.66 12.43 14,960 209,000 -6.3
25/08/2010
12.54
 1,207,550 12.78 12.78 12.31 79,510 0 2.6
24/08/2010
12.78
 766,770 13.12 13.12 12.74 1,300 87,000 -2.8
23/08/2010
13.12
 273,180 13.28 13.28 13.05 660 85,840 -2.9
20/08/2010
13.28
 366,210 13.28 13.47 13.09 103,920 47,040 2.0
19/08/2010
13.28
 419,850 13.36 13.55 13.20 72,280 53,140 0.7
18/08/2010
13.36
 320,440 13.71 13.71 13.32 36,140 28,680 0.3
17/08/2010
13.71
 475,420 13.94 13.94 13.55 73,370 100,000 -0.9
16/08/2010
13.94
 506,270 13.32 13.94 13.51 41,090 160,000 -4.2
13/08/2010
13.32
 705,780 12.74 13.32 12.74 247,440 500 8.3
12/08/2010
12.74
 498,480 13.36 13.36 12.74 168,140 22,450 4.9
11/08/2010
13.36
 197,910 13.32 13.47 13.24 25,300 2,200 0.8
10/08/2010
13.32
 463,420 13.63 13.63 13.09 101,050 4,550 3.3
09/08/2010
13.63
 509,300 14.32 14.32 13.63 54,620 20,000 1.2
06/08/2010
14.32
 329,510 14.60 14.60 14.32 23,150 63,770 -1.5
05/08/2010
14.60
 109,120 14.63 14.71 14.60 36,730 10,600 1.0
04/08/2010
14.63
 410,790 14.71 14.71 14.60 105,950 75,990 1.1
03/08/2010
14.71
 402,580 14.79 14.87 14.71 461,800 459,300 0.1
02/08/2010
14.79
 261,570 14.87 14.87 14.79 4,880 2,550 0.1
30/07/2010
14.87
 387,880 14.75 15.02 14.75 8,470 42,000 -1.3
29/07/2010
14.75
 355,360 14.71 14.87 14.67 0 17,800 -0.7
28/07/2010
14.71
 429,650 14.83 14.91 14.71 827,090 847,030 -0.8
27/07/2010
14.83
 316,830 14.87 15.06 14.83 3,000 42,940 -1.5
26/07/2010
14.87
 393,230 14.79 14.94 14.79 100,300 2,000 3.8
23/07/2010
14.79
 355,040 14.75 14.91 14.79 13,870 2,000 0.5
22/07/2010
14.75
 661,410 15.10 15.10 14.75 15,350 17,330 -0.1
21/07/2010
15.10
 259,820 15.10 15.14 15.02 2,470 2,000 0.0
20/07/2010
15.10
 375,470 15.14 15.29 15.10 2,820 11,790 -0.4
19/07/2010
15.14
 249,250 15.25 15.29 15.14 40,830 3,500 1.5
16/07/2010
15.25
 329,890 15.29 15.45 15.22 30,180 1,210 1.1
15/07/2010
15.29
 296,970 15.49 15.49 15.29 2,300 11,190 -0.4
14/07/2010
15.49
 1,285,010 15.29 15.99 15.49 2,000 115,200 -4.6
13/07/2010
15.29
 491,380 14.98 15.41 15.02 15,370 1,000 0.6
12/07/2010
14.98
 309,160 14.98 14.98 14.83 2,550 7,960 -0.2
09/07/2010
14.98
 319,760 15.02 15.10 14.98 5,350 5,140 0.0
08/07/2010
15.02
 370,680 15.02 15.14 15.02 3,300 7,100 -0.1
07/07/2010
15.02
 498,230 14.98 15.14 14.94 3,780 4,690 -0.0
06/07/2010
14.98
 186,540 15.10 15.10 14.98 1,260 1,000 0.0
05/07/2010
15.10
 208,100 15.10 15.18 15.10 44,520 3,410 1.6
02/07/2010
15.10
 319,450 15.06 15.29 15.02 48,290 5,920 1.7
01/07/2010
15.06
 656,260 15.10 15.25 15.06 51,010 100,000 -1.9
30/06/2010
15.10
 733,890 15.10 15.10 14.79 135,890 0 5.3
29/06/2010
15.10
 304,830 15.10 15.25 15.10 52,500 1,250 2.0

Chính sách bảo mật | Điều khoản sử dụng |