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)
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
16/04/2010
15.76
 1,259,040 15.87 15.95 15.76 27,160 165,240 -5.7
15/04/2010
15.87
 1,022,060 15.72 15.87 15.72 129,320 285,000 -6.4
14/04/2010
15.72
 725,630 15.95 15.95 15.64 35,490 10,000 1.0
13/04/2010
15.95
 1,087,210 16.34 16.34 15.95 3,650 25,150 -0.9
12/04/2010
16.34
 3,193,370 15.64 16.42 15.80 14,210 125,830 -4.7
09/04/2010
15.64
 1,304,150 15.29 15.68 15.33 6,360 151,930 -5.9
08/04/2010
15.29
 1,020,470 15.29 15.56 15.29 16,650 147,700 -5.2
07/04/2010
15.29
 442,200 15.41 15.49 15.29 23,480 45,000 -0.9
06/04/2010
15.41
 1,029,410 15.49 15.68 15.41 181,070 85,000 3.9
05/04/2010
15.49
 717,170 15.29 15.56 15.37 38,220 60,000 -0.9
02/04/2010
15.29
 576,150 15.49 15.49 15.22 38,170 15,300 0.9
01/04/2010
15.49
 1,001,710 14.94 15.49 14.91 314,520 185,750 5.0
31/03/2010
14.94
 481,350 15.06 15.29 14.94 51,540 30,000 0.8
30/03/2010
15.06
 622,490 15.25 15.25 15.02 63,400 54,870 0.3
29/03/2010
15.25
 667,780 15.06 15.29 15.02 28,700 85,000 -2.2
26/03/2010
15.06
 575,780 15.18 15.25 14.98 7,100 25,440 -0.7
25/03/2010
15.18
 1,355,260 15.72 15.72 15.18 42,350 0 1.7
24/03/2010
15.72
 675,800 15.56 15.87 15.53 65,390 140,000 -3.0
23/03/2010
15.56
 703,900 15.87 15.87 15.53 72,000 47,120 1.0
22/03/2010
15.87
 1,251,700 15.80 16.26 15.80 2,000 69,510 -2.8
19/03/2010
15.80
 642,800 15.91 16.07 15.80 38,730 55,600 -0.7
18/03/2010
15.91
 945,490 15.80 16.07 15.53 65,700 97,370 -1.3
17/03/2010
15.80
 962,640 15.87 16.26 15.80 114,700 30,000 3.5
16/03/2010
15.87
 1,125,940 16.65 16.65 15.87 17,130 15,250 0.1
15/03/2010
16.65
 1,261,720 17.00 17.38 16.65 21,780 500 0.9
12/03/2010
17.00
 2,285,010 16.22 17.00 16.30 18,740 146,870 -5.5
11/03/2010
16.22
 836,210 16.30 16.42 16.11 3,600 118,600 -4.8
10/03/2010
16.30
 1,019,250 16.57 16.65 16.14 29,810 126,000 -4.1
09/03/2010
16.57
 1,757,190 15.99 16.69 15.91 30,140 262,370 -9.8
08/03/2010
15.99
 1,180,840 15.37 16.11 15.60 500 75,000 -3.1
05/03/2010
15.37
 610,470 15.33 15.49 15.25 4,350 156,140 -6.0
04/03/2010
15.33
 880,760 15.10 15.83 15.33 4,300 103,270 -4.0
03/03/2010
15.10
 703,610 14.67 15.10 14.71 15,000 106,820 -3.6
02/03/2010
14.67
 468,940 14.75 14.79 14.67 22,300 248,880 -8.6
01/03/2010
14.75
 559,380 14.71 14.87 14.71 50,300 218,230 -6.4
26/02/2010
14.71
 387,300 14.71 14.83 14.56 76,800 130,350 -2.0
25/02/2010
14.71
 607,670 14.71 14.83 14.63 25,200 134,250 -4.1
24/02/2010
14.71
 627,060 14.71 14.71 14.48 46,200 50,190 -0.2
23/02/2010
14.71
 419,690 15.18 15.18 14.52 20,100 10 0.8
22/02/2010
15.18
 243,840 15.18 15.37 15.18 5,650 28,680 -0.9
12/02/2010
15.18
 605,950 15.10 15.37 15.10 15,200 10,000 0.2
11/02/2010
15.10
 300,610 14.83 15.10 14.71 11,280 0 0.4
10/02/2010
14.83
 460,110 14.63 15.10 14.63 15,180 56,000 -1.6
09/02/2010
14.63
 375,130 15.14 15.14 14.63 31,050 70,000 -1.5
08/02/2010
15.14
 347,150 15.29 15.29 15.14 51,000 20,360 1.2
05/02/2010
15.29
 660,950 15.60 15.64 15.29 153,550 8,000 5.8
04/02/2010
15.60
 727,840 15.60 15.68 15.10 225,800 19,700 8.3
03/02/2010
15.60
 664,140 15.33 15.87 15.29 248,710 220 9.9
02/02/2010
15.33
 796,580 15.29 15.45 15.10 122,700 9,850 4.5
01/02/2010
15.29
 689,050 15.10 15.29 14.71 125,300 500 4.9
29/01/2010
15.10
 246,990 15.10 15.41 14.79 32,100 3,450 1.1
28/01/2010
15.10
 285,240 15.29 15.37 15.02 1,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |