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) 		-1.10 -7.12% 44,611,300 -1,577,900 -22.7
13.85
15.45
14.30
2 tháng
(2024-09-30) 		-1.15 -7.42% 120,509,100 -1,522,000 -21.9
13.85
16.05
14.30
3 tháng
(2024-08-29) 		-1.25 -8.01% 171,077,000 -1,600,900 -23.2
13.85
16.05
14.30
6 tháng
(2024-05-31) 		-2.45 -14.58% 417,665,000 -1,468,015 -22.4
13.60
17.48
14.30
12 tháng
(2023-12-04) 		-2.52 -14.96% 1,497,949,900 -3,084,706 -54.8
13.60
19.05
14.30
24 tháng
(2022-12-08) 		1.35 10.36% 3,444,660,900 -4,124,483 -112.2
11.41
22.45
14.30
36 tháng
(2021-12-13) 		-13.62 -48.69% 5,205,490,300 -37,244,295 -1,387.7
10.06
54.16
14.30
60 tháng
(2019-12-24) 		-5.12 -26.29% 6,417,934,250 -128,848,085 -3,170.3
10.06
54.16
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2010
15.29
 592,510 15.76 16.07 15.10 43,710 0 1.8
26/01/2010
15.76
 886,390 15.02 15.76 15.41 101,100 10 4.1
25/01/2010
15.02
 305,720 14.91 15.25 14.71 22,120 0 0.9
22/01/2010
14.91
 1,003,320 15.41 15.45 14.67 111,700 10,400 3.9
21/01/2010
15.41
 794,460 16.18 16.18 15.41 23,700 1,080 0.9
20/01/2010
16.18
 403,860 16.26 16.57 16.14 53,050 0 2.3
19/01/2010
16.26
 720,030 16.49 16.76 16.26 46,050 0 2.0
18/01/2010
16.49
 977,220 17.34 17.34 16.49 25,520 23,000 0.1
15/01/2010
17.34
 2,314,920 16.53 17.34 17.23 177,040 54,510 5.5
14/01/2010: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
14/01/2010
16.53
 41,960 15.75 16.53 16.53 0 1,000 -0.0
13/01/2010
15.74
 1,180,890 15.62 15.87 14.98 16,030 15,000 0.1
12/01/2010
15.62
 762,290 16.38 16.51 15.62 21,890 3,170 1.2
11/01/2010
16.38
 629,400 16.76 17.14 16.38 1,820 200 0.1
08/01/2010
16.76
 1,504,570 17.40 17.65 16.76 9,260 121,620 -7.4
07/01/2010
17.40
 2,804,340 17.14 17.90 17.01 36,040 220,500 -12.9
06/01/2010
17.14
 1,306,580 16.38 17.14 16.76 10,360 51,600 -2.8
05/01/2010
16.38
 288,720 15.62 16.38 16.38 1,850 100 0.1
04/01/2010
15.62
 247,810 14.98 15.62 15.62 10,000 0 0.6
31/12/2009
14.98
 1,367,490 14.35 14.98 14.86 15,100 6,000 0
30/12/2009
14.35
 816,140 14.09 14.73 14.09 21,770 0 0
29/12/2009
14.09
 390,930 14.47 14.47 13.97 260 1,830 0
28/12/2009
14.47
 675,410 14.73 14.86 14.22 174,460 0 0
25/12/2009
14.73
 922,750 14.09 14.73 14.22 500 0 0
24/12/2009
14.09
 458,120 13.97 14.09 13.46 65,400 0 0
23/12/2009
13.97
 276,360 13.84 14.09 13.71 52,550 0 0
22/12/2009
13.84
 435,670 13.97 14.35 13.59 128,130 300 0
21/12/2009
13.97
 685,840 13.33 13.97 13.46 82,130 0 0
18/12/2009
13.33
 633,730 12.70 13.33 12.95 270,600 620 0
17/12/2009
12.70
 670,480 12.67 12.70 12.06 50,100 2,000 0
16/12/2009
12.67
 562,570 13.33 13.33 12.67 34,300 0 0
15/12/2009
13.33
 557,050 13.33 13.59 13.21 100,040 0 0
14/12/2009
13.33
 605,660 12.82 13.46 12.70 52,520 0 0
11/12/2009
12.82
 890,780 13.46 13.46 12.82 52,360 19,200 0
10/12/2009
13.46
 793,560 13.59 13.71 13.21 40,140 0 0
09/12/2009
13.59
 1,169,540 13.97 13.97 13.33 91,910 143,420 0
08/12/2009
13.97
 507,920 14.35 14.35 13.97 90,190 0 0
07/12/2009
14.35
 387,910 14.22 14.47 14.09 97,720 750 0
04/12/2009
14.22
 544,150 13.84 14.35 13.71 134,700 239,920 0
03/12/2009
13.84
 815,740 14.22 14.47 13.84 100,000 327,260 0
02/12/2009
14.22
 529,040 14.86 14.98 14.22 28,510 9,200 0
01/12/2009
14.86
 764,760 14.60 15.24 14.73 108,800 0 0
30/11/2009
14.60
 721,520 14.09 14.73 14.22 100,000 16,000 0
27/11/2009
14.09
 1,090,100 14.09 14.73 13.46 61,170 23,320 0
26/11/2009
14.09
 493,290 14.73 14.73 14.09 61,520 5,050 0
25/11/2009
14.73
 1,132,380 15.49 15.49 14.73 40,500 120,800 0
24/11/2009
15.49
 843,390 15.62 15.74 15.24 15,000 2,030 0
23/11/2009
15.62
 876,510 16.38 16.38 15.62 51,090 210 0
20/11/2009
16.38
 807,480 16.51 16.76 16.25 3,400 89,430 0
19/11/2009
16.51
 729,360 16.51 16.76 16.25 31,000 159,370 0
18/11/2009
16.51
 1,134,910 15.87 16.51 15.74 24,060 372,000 0
17/11/2009
15.87
 452,220 15.87 16.13 15.74 40,200 39,250 0
16/11/2009
15.87
 457,910 16.38 16.51 15.87 1,900 400 0
13/11/2009
16.38
 602,320 16.25 16.51 15.87 5,700 22,670 0
12/11/2009
16.25
 1,077,950 15.49 16.25 15.62 31,600 76,000 0
11/11/2009
15.49
 659,270 14.86 15.49 14.73 31,310 0 0
10/11/2009
14.86
 921,550 15.24 15.49 14.60 62,800 36,370 0
09/11/2009
15.24
 787,130 16.00 16.00 15.24 10,140 0 0
06/11/2009
16.00
 1,066,460 16.51 16.76 16.00 2,380 149,910 0
05/11/2009
16.51
 905,540 16.00 16.51 15.74 0 7,720 0
04/11/2009
16.00
 1,752,700 16.51 16.76 15.74 2,140 2,500 0
03/11/2009
16.51
 1,663,640 17.27 17.27 16.51 30,350 678,370 0
02/11/2009
17.27
 976,680 18.16 18.16 17.27 19,260 381,620 0
30/10/2009
18.16
 1,623,420 18.16 18.79 18.16 570 342,000 0
29/10/2009
18.16
 1,739,610 18.16 18.16 17.27 34,050 180,250 0
28/10/2009
18.16
 1,362,640 18.28 18.66 18.16 9,050 38,100 0
27/10/2009
18.28
 2,327,230 17.78 18.28 17.52 402,660 220 0
26/10/2009
17.78
 1,558,350 17.78 18.54 17.27 19,810 145,090 0
23/10/2009
17.78
 1,275,180 18.66 18.66 17.78 52,450 9,990 0
22/10/2009
18.66
 2,249,950 18.03 18.92 17.90 23,320 43,500 0
21/10/2009
18.03
 1,125,940 18.28 18.28 17.90 5,580 6,000 0
20/10/2009
18.28
 1,749,070 18.28 18.41 17.90 20,300 314,000 0
19/10/2009
18.28
 1,080,770 18.54 18.79 18.28 27,160 161,870 0
16/10/2009
18.54
 2,726,120 17.90 18.79 17.40 240,540 43,350 0
15/10/2009
17.90
 2,362,560 18.03 18.28 17.78 571,050 162,150 0
14/10/2009
18.03
 1,870,400 18.03 18.28 17.52 20,340 750 0
13/10/2009
18.03
 3,227,170 17.27 18.03 17.27 141,500 504,500 0
12/10/2009
17.27
 1,608,090 16.51 17.27 16.76 64,020 526,550 0
09/10/2009
16.51
 3,225,900 15.74 16.51 16.13 1,000 1,119,250 0
08/10/2009
15.74
 607,100 15.74 15.87 15.49 3,500 2,050 0
07/10/2009
15.74
 1,335,900 15.11 15.74 15.24 8,000 501,630 0
06/10/2009
15.11
 478,450 15.11 15.24 14.98 36,260 2,490 0
05/10/2009
15.11
 605,100 15.36 15.49 14.73 0 40,190 0
02/10/2009
15.36
 1,640,900 15.36 15.36 14.60 2,700 310,000 0
01/10/2009
15.36
 1,269,110 15.49 15.74 15.36 80,000 130,060 0
30/09/2009
15.49
 1,179,450 16.13 16.13 15.49 32,440 49,340 0
29/09/2009
16.13
 910,190 16.51 16.76 16.00 1,500 11,080 0
28/09/2009
16.51
 1,828,290 15.74 16.51 15.87 468,490 6,880 0
25/09/2009
15.74
 1,801,160 16.13 16.13 15.49 50 104,000 0
24/09/2009
16.13
 1,027,500 16.51 16.76 15.87 43,950 1,190 0
23/09/2009
16.51
 1,972,750 15.74 16.51 15.87 42,640 6,800 0
22/09/2009
15.74
 1,581,570 15.11 15.74 14.98 61,000 44,980 0
21/09/2009
15.11
 1,578,030 14.47 15.11 14.73 1,800 5,100 0
18/09/2009
14.47
 1,319,390 14.22 14.47 13.59 1,780 3,000 0
17/09/2009
14.22
 1,030,010 14.35 14.35 13.71 11,400 195,100 0
16/09/2009
14.35
 1,783,770 13.97 14.60 14.22 4,900 205,700 0
15/09/2009
13.97
 1,465,970 13.33 13.97 13.21 10,000 49,340 0
14/09/2009
13.33
 860,420 13.71 13.84 13.33 4,000 183,230 0
11/09/2009
13.71
 1,009,320 13.21 13.84 13.33 2,000 1,030 0
10/09/2009
13.21
 448,970 13.21 13.21 12.95 22,000 70,000 0
09/09/2009
13.21
 801,610 13.33 13.46 13.08 2,280 240,400 0

Chính sách bảo mật | Điều khoản sử dụng |