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)
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
08/09/2009
13.33
 562,610 13.21 13.46 13.08 20,000 10,350 0
07/09/2009
13.21
 752,680 13.33 13.33 12.67 20 109,600 0
04/09/2009
13.33
 1,297,040 13.97 13.97 13.33 107,080 488,810 0
03/09/2009
13.97
 1,211,560 15.49 15.49 13.71 440,200 143,590 0
02/09/2009
15.49
 0 14.09 15.49 14.09 0 0 0
01/09/2009
14.09
 1,844,820 13.46 14.09 13.46 3,000 525,090 0
31/08/2009
13.46
 1,753,530 12.82 13.46 13.33 5,210 714,590 0
28/08/2009
12.82
 1,351,960 12.21 12.82 12.70 201,620 264,290 0
27/08/2009
12.21
 523,190 12.19 12.32 12.16 10,810 131,900 0
26/08/2009
12.19
 650,550 12.19 12.44 12.19 22,020 134,880 0
25/08/2009
12.19
 584,810 12.42 12.42 12.14 3,480 89,930 0
24/08/2009: Cổ tức tiền mặt tỉ lệ: 10%
24/08/2009
12.42
 368,690 12.19 12.44 12.32 6,910 41,530 0
21/08/2009
12.19
 358,040 12.56 12.69 12.19 1,080 26,170 0
20/08/2009
12.56
 1,036,650 12.19 12.69 12.09 5,500 147,600 0
19/08/2009
12.19
 940,560 11.62 12.19 11.64 5,200 227,340 0
18/08/2009
11.62
 576,740 11.67 11.67 11.44 124,000 119,270 0
17/08/2009
11.67
 418,380 11.79 11.79 11.64 45,800 50,000 0
14/08/2009
11.79
 575,030 11.94 11.94 11.74 97,500 161,500 0
13/08/2009
11.94
 681,320 11.69 11.94 11.69 99,200 0 0
12/08/2009
11.69
 784,680 11.57 11.94 11.62 120,600 42,440 0
11/08/2009
11.57
 715,170 11.59 11.59 11.44 105,700 108,740 0
10/08/2009
11.59
 482,680 11.59 11.82 11.42 97,400 50,400 0
07/08/2009
11.59
 1,027,170 11.17 11.72 11.19 15,200 117,340 0
06/08/2009
11.17
 270,460 10.65 11.17 11.17 0 200,000 0
05/08/2009
10.65
 1,095,030 10.15 10.65 10.57 2,290 219,300 0
04/08/2009
10.15
 168,450 10.03 10.32 10.12 42,070 64,800 0
03/08/2009
10.03
 206,370 10.05 10.17 10.03 60,100 55,550 0
31/07/2009
10.05
 266,340 9.85 10.17 9.88 38,990 177,130 0
30/07/2009
9.85
 138,950 9.93 9.95 9.58 44,680 2,600 0
29/07/2009
9.93
 293,860 9.95 10.20 9.90 130,450 174,880 0
28/07/2009
9.95
 262,360 10.32 10.45 9.95 109,500 91,310 0
27/07/2009
10.32
 325,190 10.12 10.55 10.12 32,400 89,320 0
24/07/2009
10.12
 526,030 9.65 10.12 10.12 30,000 331,600 0
23/07/2009
9.65
 109,780 9.45 9.65 9.20 3,000 65,300 0
22/07/2009
9.45
 129,510 9.25 9.45 9.25 39,000 35,000 0
21/07/2009
9.25
 48,750 9.20 9.35 9.08 6,900 1,000 0
20/07/2009
9.20
 177,550 9.43 9.43 9.20 9,000 115,340 0
17/07/2009
9.43
 73,920 9.48 9.58 9.23 0 0 0
16/07/2009
9.48
 142,620 9.13 9.48 9.38 74,660 33,910 0
15/07/2009
9.13
 169,510 9.20 9.30 9.13 20,300 130,440 0
14/07/2009
9.20
 248,590 9.35 9.35 9.08 10,000 150,550 0
13/07/2009
9.35
 326,540 9.83 9.83 9.35 25,000 75,000 0
10/07/2009
9.83
 88,540 10.20 10.20 9.80 60,000 3,350 0
09/07/2009
10.20
 218,020 10.45 10.57 10.20 71,840 83,500 0
08/07/2009
10.45
 346,610 10.32 10.57 10.20 78,440 120,300 0
07/07/2009
10.32
 376,090 9.85 10.32 9.90 32,380 31,000 0
06/07/2009
9.85
 13,530 9.40 9.85 9.85 1,500 0 0
03/07/2009
9.40
 101,570 8.96 9.40 8.96 18,570 30,000 0

Chính sách bảo mật | Điều khoản sử dụng |