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
(2024-08-20) 		-0.40 -2.57% 55,790,100 -96,154 -1.6
14.85
15.95
15.25
2 tháng
(2024-07-22) 		-0.45 -2.88% 122,907,700 6,257 -0.2
13.60
15.95
15.25
3 tháng
(2024-06-21) 		-1.05 -6.48% 194,669,500 -15,533 -0.8
13.60
16.60
15.25
6 tháng
(2024-03-25) 		-3.60 -19.21% 557,159,800 -925,443 -19.6
13.60
19.05
15.25
12 tháng
(2023-09-25) 		-3.23 -17.58% 1,810,974,100 -4,667,334 -86.1
13.29
19.05
15.25
24 tháng
(2022-09-30) 		-2.95 -16.30% 3,555,338,500 -1,290,281 -78.2
10.06
22.45
15.25
36 tháng
(2021-10-05) 		-2.06 -11.98% 5,414,981,400 -44,564,023 -1,583.1
10.06
54.16
15.25
60 tháng
(2019-10-16) 		-6.49 -29.98% 6,293,521,830 -130,851,533 -3,228.1
10.06
54.16
15.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/06/2010
15.10
 375,540 15.18 15.18 15.06 114,050 100,650 0.5
25/06/2010
15.18
 604,360 15.37 15.37 15.10 62,470 18,650 1.7
24/06/2010
15.37
 681,570 15.18 15.49 15.18 131,570 9,540 4.9
23/06/2010
15.18
 425,750 15.14 15.18 15.06 56,410 8,380 1.9
22/06/2010
15.14
 336,710 15.25 15.29 15.14 21,880 180 0.8
21/06/2010
15.25
 300,860 15.25 15.33 15.25 11,800 6,570 0.2
18/06/2010
15.25
 250,110 15.33 15.41 15.25 122,910 4,620 4.7
17/06/2010
15.33
 241,710 15.60 15.60 15.33 14,850 1,000 0.5
16/06/2010
15.60
 857,600 15.10 15.64 15.33 319,270 0 12.8
15/06/2010
15.10
 458,800 15.06 15.10 15.02 152,400 5,490 5.7
14/06/2010
15.06
 339,170 14.94 15.06 14.98 71,620 0 2.8
11/06/2010
14.94
 619,600 14.87 15.14 14.87 70,000 0 2.7
10/06/2010
14.87
 219,710 14.79 15.10 14.79 102,350 17,170 3.3
09/06/2010
14.79
 534,370 14.67 14.91 14.71 162,490 23,730 5.3
08/06/2010
14.67
 578,180 14.67 14.75 14.56 90,000 14,950 2.8
07/06/2010
14.67
 778,460 15.10 15.10 14.63 203,100 23,700 6.8
04/06/2010
15.10
 472,460 15.25 15.29 15.06 7,060 20,120 -0.5
03/06/2010
15.25
 415,390 15.29 15.45 15.25 20,100 17,350 0.1
02/06/2010
15.29
 649,570 15.14 15.33 15.06 192,720 45,310 5.8
01/06/2010
15.14
 443,860 15.14 15.18 15.02 120,200 10,010 4.3
31/05/2010
15.14
 381,530 15.41 15.41 15.06 13,280 36,950 -0.9
28/05/2010
15.41
 1,239,510 15.10 15.45 15.22 1,460 40,000 -1.5
27/05/2010
15.10
 511,460 15.10 15.10 14.94 134,220 37,260 3.8
26/05/2010
15.10
 820,310 15.02 15.14 15.02 101,590 50,000 2.0
25/05/2010
15.02
 520,470 15.06 15.14 14.94 280,580 1,340 10.9
24/05/2010
15.06
 863,860 14.91 15.18 14.79 124,000 17,860 4.1
21/05/2010
14.91
 1,825,410 15.68 15.68 14.91 558,100 25,680 20.7
20/05/2010
15.68
 1,024,460 14.94 15.68 14.67 235,800 500 9.1
19/05/2010
14.94
 759,870 15.25 15.25 14.79 152,700 84,910 2.6
18/05/2010
15.25
 1,111,680 14.98 15.25 14.91 37,150 500 1.4
17/05/2010
14.98
 1,131,260 15.49 15.49 14.98 160,750 13,940 5.8
14/05/2010
15.49
 523,120 15.49 15.72 15.49 8,420 29,000 -0.8
13/05/2010
15.49
 567,840 15.41 15.80 15.33 76,000 23,000 2.1
12/05/2010
15.41
 1,486,350 15.91 15.91 15.37 115,170 21,060 3.8
11/05/2010
15.91
 803,760 15.87 16.22 15.83 2,400 1,500 0.0
10/05/2010
15.87
 1,296,120 16.26 16.26 15.76 61,560 34,680 1.2
07/05/2010
16.26
 1,747,480 16.65 16.65 16.03 31,130 315,290 -11.9
06/05/2010
16.65
 1,002,900 16.65 16.92 16.53 41,500 83,090 -1.8
05/05/2010
16.65
 1,265,170 16.84 17.07 16.49 36,020 22,160 0.6
04/05/2010
16.84
 3,922,200 16.42 17.19 16.65 17,270 183,920 -7.3
29/04/2010
16.42
 2,252,190 16.03 16.49 16.26 253,200 63,520 8.0
28/04/2010
16.03
 749,510 15.95 16.14 15.87 247,440 57,740 7.8
27/04/2010
15.95
 465,210 15.95 15.95 15.80 15,010 3,010 0.5
26/04/2010
15.95
 639,510 16.07 16.34 15.95 74,300 46,580 1.1
22/04/2010
16.07
 1,649,280 15.76 16.53 15.83 77,720 68,510 0.4
21/04/2010
15.76
 1,136,910 15.76 15.87 15.72 96,950 143,460 -1.9
20/04/2010
15.76
 717,450 15.76 15.87 15.68 50,200 13,200 1.5
19/04/2010
15.76
 930,480 15.76 15.95 15.64 48,720 51,130 -0.1

Chính sách bảo mật | Điều khoản sử dụng |