CTCP Đầu tư Hạ tầng Kỹ thuật Thành phố Hồ Chí Minh (cii)

14.15
-0.10
(-0.70%)
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
(2024-10-23) 		-1.30 -8.36% 49,644,400 -1,052,000 -15.0
13.85
15.55
14.15
2 tháng
(2024-09-23) 		-0.85 -5.63% 134,855,500 -972,800 -13.8
13.85
16.05
14.15
3 tháng
(2024-08-26) 		-1.45 -9.24% 176,318,800 -1,161,000 -16.8
13.85
16.05
14.15
6 tháng
(2024-05-27) 		-2.30 -13.92% 434,539,200 -859,315 -13.0
13.60
17.48
14.15
12 tháng
(2023-11-28) 		-1.86 -11.54% 1,515,330,500 -2,882,206 -52.2
13.60
19.05
14.15
24 tháng
(2022-12-05) 		-0.02 -0.11% 3,465,210,400 -4,594,662 -119.0
11.41
22.45
14.15
36 tháng
(2021-12-08) 		-9.79 -40.73% 5,216,477,600 -37,583,095 -1,400.6
10.06
54.16
14.15
60 tháng
(2019-12-19) 		-5.66 -28.43% 6,414,170,000 -128,606,285 -3,167.5
10.06
54.16
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2023
22.45
 17,084,600 22.26 23.01 22.08 18,300 382,200 -8.8
12/09/2023
22.26
 11,074,000 21.56 22.26 21.37 277,800 29,100 5.8
11/09/2023
21.56
 15,235,900 21.80 22.22 21.56 39,200 77,100 -0.9
08/09/2023
21.80
 10,408,900 21.52 21.89 21.33 394,100 29,700 8.4
07/09/2023
21.52
 13,249,400 21.80 22.17 21.42 102,800 168,200 -1.6
06/09/2023
21.80
 14,763,800 21.42 21.98 21.05 54,500 35,000 0.4
05/09/2023
21.42
 13,557,900 20.95 21.89 21.14 144,200 356,700 -4.9
31/08/2023
20.95
 9,681,400 20.81 21.09 20.77 70,400 56,600 0.3
30/08/2023
20.81
 18,815,300 20.07 21.28 20.11 113,400 9,600 2.3
29/08/2023
20.07
 10,315,200 19.88 20.30 19.74 61,000 329,500 -5.7
28/08/2023
19.88
 9,614,900 19.36 20.21 19.69 38,600 52,400 -0.3
25/08/2023
19.36
 8,624,000 19.27 19.64 19.18 7,800 97,000 -1.8
24/08/2023
19.27
 9,188,500 18.66 19.55 18.57 18,500 106,000 -1.8
23/08/2023
18.66
 5,992,300 19.08 19.32 18.66 50,600 24,100 0.5
22/08/2023
19.08
 9,959,600 18.71 19.13 17.82 109,500 148,500 -0.8
21/08/2023
18.71
 9,273,800 19.18 19.18 18.38 78,400 61,100 0.3
18/08/2023
19.18
 18,893,300 20.58 20.58 19.18 51,000 22,500 0.6
17/08/2023
20.58
 12,425,700 20.91 21.42 20.58 212,200 249,800 -0.9
16/08/2023
20.91
 10,231,000 20.77 20.95 20.49 42,500 97,100 -1.2
15/08/2023
20.77
 9,441,500 20.95 21.28 20.63 64,200 81,700 -0.4
14/08/2023
20.95
 23,971,400 19.60 20.95 19.78 157,200 333,700 -3.9
11/08/2023
19.60
 9,740,500 19.27 19.60 18.90 52,200 87,400 -0.7
10/08/2023
19.27
 10,744,100 19.64 19.88 19.22 200 66,200 -1.4
09/08/2023
19.64
 10,111,200 19.92 20.02 19.60 25,500 35,300 -0.2
08/08/2023
19.92
 12,896,900 20.44 20.67 19.92 140,800 1,114,000 -21.0
07/08/2023
20.44
 14,068,800 20.16 20.95 20.30 11,100 288,400 -6.1
04/08/2023
20.16
 12,202,600 19.83 20.39 19.83 2,000 243,300 -5.2
03/08/2023
19.83
 11,584,800 20.30 20.39 19.83 15,900 226,700 -4.5
02/08/2023
20.30
 17,836,700 19.36 20.49 19.46 113,600 54,900 1.2
01/08/2023
19.36
 18,192,800 19.36 19.88 18.99 56,400 42,200 0.3
31/07/2023
19.36
 14,202,700 19.13 19.92 18.85 57,700 32,900 0.5
28/07/2023
19.13
 11,481,500 19.27 19.50 18.33 4,200 9,900 -0.1
27/07/2023
19.27
 16,823,500 18.80 19.55 18.66 85,500 299,700 -4.4
26/07/2023
18.80
 9,905,800 18.66 18.99 18.52 70,300 8,500 1.2
25/07/2023
18.66
 15,073,600 18.94 19.08 18.48 105,700 86,500 0.4
24/07/2023
18.94
 14,575,400 18.90 19.32 18.85 271,200 4,900 5.4
21/07/2023
18.90
 18,389,600 18.24 19.08 18.24 2,800 25,300 -0.4
20/07/2023
18.24
 9,978,300 18.05 18.24 17.87 160,200 21,900 2.7
19/07/2023
18.05
 11,289,700 18.01 18.52 18.05 49,700 67,300 -0.3
18/07/2023
18.01
 10,700,100 18.24 18.29 17.91 6,900 35,300 -0.5
17/07/2023
18.24
 11,818,400 18.33 18.66 18.15 55,100 69,500 -0.3
14/07/2023
18.33
 19,037,800 17.63 18.57 18.05 112,400 27,200 1.7
13/07/2023
17.63
 16,054,700 17.40 18.05 17.45 108,400 10,800 1.8
12/07/2023
17.40
 6,825,300 17.31 17.54 17.12 106,500 25,700 1.5
11/07/2023
17.31
 12,038,700 17.17 17.68 17.17 291,200 0 5.4
10/07/2023
17.17
 8,741,900 16.98 17.45 17.07 10,500 18,900 -0.2
07/07/2023
16.98
 9,975,700 16.65 17.03 16.46 130,200 11,300 2.1
06/07/2023
16.65
 15,591,900 17.35 17.45 16.46 32,500 11,200 0.4
05/07/2023
17.35
 10,797,700 17.59 17.87 17.35 13,600 24,000 -0.2
04/07/2023
17.59
 8,576,900 17.31 17.59 17.31 14,800 64,800 -0.9
03/07/2023
17.31
 7,876,700 17.03 17.40 17.03 40,200 17,800 0.4
30/06/2023
17.03
 6,320,100 17.07 17.26 16.98 1,700 24,200 -0.4
29/06/2023
17.07
 12,724,900 17.21 17.59 16.93 172,800 16,400 2.9
28/06/2023
17.21
 17,667,000 17.77 17.77 17.17 1,600 15,000 -0.2
27/06/2023
17.77
 6,995,500 17.63 18.10 17.59 1,000 104,000 -2.0
26/06/2023
17.63
 13,663,600 17.68 17.96 16.98 157,100 120,300 0.7
23/06/2023
17.68
 14,356,400 17.82 17.96 17.40 56,700 182,400 -2.4
22/06/2023
17.82
 15,768,100 17.59 18.15 17.40 152,300 15,100 2.6
21/06/2023
17.59
 12,564,000 17.31 17.68 17.17 140,100 25,800 2.1
20/06/2023
17.31
 24,098,300 16.18 17.31 16.00 274,800 24,300 4.5
19/06/2023
16.18
 8,791,100 16.32 16.46 16.14 6,800 75,300 -1.2
16/06/2023
16.32
 13,840,700 16.28 16.74 16.23 21,400 677,100 -11.5
15/06/2023
16.28
 13,307,000 15.95 16.51 15.86 8,700 814,400 -14.0
14/06/2023
15.95
 9,368,200 16.42 16.51 15.90 29,900 1,240,000 -20.7
13/06/2023
16.42
 11,004,600 16.18 16.60 16.00 168,600 174,000 -0.1
12/06/2023
16.18
 9,311,500 16.46 16.65 15.90 85,300 104,200 -0.3
09/06/2023
16.46
 8,798,100 16.42 16.60 15.95 118,200 14,700 1.8
08/06/2023
16.42
 13,404,300 17.03 17.59 16.42 214,000 2,178,900 -35.5
07/06/2023
17.03
 7,104,200 16.84 17.17 16.74 11,600 401,000 -7.1
06/06/2023
16.84
 5,834,500 16.65 16.98 16.46 324,900 78,500 4.4
05/06/2023
16.65
 6,055,800 17.03 17.35 16.65 6,000 11,400 -0.1
02/06/2023
17.03
 11,071,600 16.37 17.12 16.28 68,500 8,300 1.1
01/06/2023
16.37
 8,442,200 16.46 16.51 16.09 38,800 12,400 0.5
31/05/2023
16.46
 7,617,800 16.42 16.98 16.37 109,600 7,500 1.8
30/05/2023
16.42
 11,685,900 16.42 16.56 15.90 102,300 200,100 -1.7
29/05/2023
16.42
 9,287,400 16.18 16.51 16.09 57,500 8,500 0.8
26/05/2023
16.18
 12,991,600 15.67 16.56 15.67 8,600 7,100 0.0
25/05/2023
15.67
 11,291,000 15.58 16.09 15.53 15,200 100,700 -1.4
24/05/2023
15.58
 15,178,200 15.11 16.14 15.01 1,600 70,200 -1.1
23/05/2023
15.11
 8,786,700 15.06 15.39 14.87 444,600 104,700 5.4
22/05/2023
15.06
 21,025,600 14.08 15.06 14.13 242,500 39,900 3.2
19/05/2023
14.08
 4,493,900 13.80 14.31 13.80 51,000 39,200 0.2
18/05/2023
13.80
 3,200,600 13.80 13.98 13.75 29,400 8,400 0.3
17/05/2023
13.80
 5,359,900 14.03 14.31 13.80 24,300 53,800 -0.4
16/05/2023
14.03
 4,318,000 14.17 14.31 13.98 28,200 24,300 0.1
15/05/2023
14.17
 6,234,100 14.13 14.64 14.03 28,400 117,500 -1.4
12/05/2023
14.13
 4,719,100 14.17 14.27 14.03 6,500 4,700 0.0
11/05/2023
14.17
 6,465,300 14.13 14.41 14.08 400,600 5,000 6.0
10/05/2023
14.13
 6,638,800 13.70 14.17 13.70 466,800 13,000 6.8
09/05/2023
13.70
 2,862,700 13.56 13.84 13.56 8,500 1,700 0.1
08/05/2023
13.56
 4,137,700 13.38 13.66 13.38 127,000 20,600 1.5
05/05/2023
13.38
 3,822,200 13.66 13.66 13.33 26,400 8,400 0.3
04/05/2023
13.66
 3,626,800 13.56 13.75 13.42 17,600 6,600 0.2
28/04/2023
13.56
 5,427,100 13.28 13.66 13.38 43,300 25,800 0.3
27/04/2023
13.28
 3,622,000 13.24 13.52 13.28 93,000 177,700 -1.2
26/04/2023
13.24
 4,922,800 13.28 13.42 12.91 41,720 130,900 -1.3
25/04/2023
13.28
 2,536,900 13.38 13.61 13.28 60,220 5,100 0.8
24/04/2023
13.38
 2,790,200 13.38 13.56 13.28 30,400 9,630 0.3
21/04/2023
13.38
 4,761,700 13.66 13.70 13.38 241,900 6,900 3.4
20/04/2023
13.66
 1,886,200 13.61 13.75 13.56 15,000 9,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |