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
(2024-10-22) 		-1.15 -7.47% 53,088,300 -946,400 -13.4
13.85
15.55
14.25
2 tháng
(2024-09-23) 		-0.85 -5.63% 134,097,500 -912,100 -13.0
13.85
16.05
14.25
3 tháng
(2024-08-23) 		-1.50 -9.52% 178,506,800 -881,100 -12.5
13.85
16.05
14.25
6 tháng
(2024-05-27) 		-2.30 -13.92% 433,781,200 -798,615 -12.1
13.60
17.48
14.25
12 tháng
(2023-11-27) 		-1.52 -9.66% 1,518,068,100 -2,810,306 -51.2
13.60
19.05
14.25
24 tháng
(2022-12-02) 		-0.25 -1.72% 3,471,391,200 -4,496,862 -117.5
11.41
22.45
14.25
36 tháng
(2021-12-07) 		-10.07 -41.41% 5,221,002,700 -37,426,895 -1,397.3
10.06
54.16
14.25
60 tháng
(2019-12-18) 		-5.84 -29.06% 6,413,555,720 -128,471,365 -3,165.0
10.06
54.16
14.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2008
12.56
 57,090 12.91 12.91 12.45 110 3,950 0
21/01/2008
12.91
 32,930 13.14 13.14 12.91 0 0 0
18/01/2008
13.14
 76,790 12.79 13.14 12.56 580 0 0
17/01/2008
12.79
 102,510 12.79 13.25 12.56 0 0 0
16/01/2008
12.79
 73,480 12.22 12.79 12.79 0 110 0
15/01/2008
12.22
 86,240 12.79 12.79 12.22 0 0 0
14/01/2008
12.79
 112,820 13.25 13.25 12.79 0 0 0
11/01/2008
13.25
 94,490 13.25 13.48 13.25 0 0 0
10/01/2008
13.25
 72,460 13.59 13.59 13.25 0 750 0
09/01/2008
13.59
 37,800 13.71 13.71 13.48 1,870 0 0
08/01/2008
13.71
 94,240 13.48 13.82 13.59 0 0 0
07/01/2008
13.48
 113,770 14.05 14.05 13.48 0 0 0
04/01/2008
14.05
 47,200 14.05 14.28 13.94 0 0 0
03/01/2008
14.05
 45,160 14.39 14.39 13.94 0 1,870 0
02/01/2008
14.39
 41,860 14.62 14.62 14.28 0 0 0
28/12/2007
14.62
 113,640 14.39 14.62 14.39 42,030 0 0
27/12/2007
14.39
 70,940 14.28 14.51 14.28 0 0 0
26/12/2007
14.28
 62,550 13.94 14.28 13.94 500 0 0
25/12/2007
13.94
 34,820 13.82 13.94 13.82 250 0 0
24/12/2007
13.82
 132,390 14.05 14.05 13.82 0 42,030 0
21/12/2007
14.05
 117,640 13.82 14.05 13.82 38,730 0 0
20/12/2007
13.82
 54,300 14.16 14.39 13.82 1,290 500 0
19/12/2007
14.16
 192,230 13.59 14.16 13.71 450 250 0
18/12/2007
13.59
 31,020 13.59 13.59 13.36 0 0 0
17/12/2007
13.59
 54,710 14.05 14.05 13.48 0 26,840 0
14/12/2007
14.05
 48,140 14.05 14.05 13.82 0 13,180 0
13/12/2007
14.05
 36,360 14.16 14.28 14.05 4,020 450 0
12/12/2007
14.16
 124,850 14.16 14.28 13.94 32,500 0 0
11/12/2007
14.16
 32,740 14.28 14.28 14.16 0 0 0
10/12/2007
14.28
 118,090 14.51 14.62 14.28 21,780 0 0
07/12/2007
14.51
 60,680 14.51 14.73 14.51 21,780 0 0
06/12/2007
14.51
 106,770 14.73 14.96 14.51 43,550 36,520 0
05/12/2007
14.73
 77,360 14.62 14.73 14.62 530 0 0
04/12/2007
14.62
 117,210 14.62 14.73 14.62 390 40,780 0
03/12/2007
14.62
 91,590 14.62 14.73 14.51 0 21,780 0
30/11/2007
14.62
 88,170 14.73 14.73 14.39 500 43,550 0
29/11/2007
14.73
 38,740 14.85 14.85 14.73 0 360 0
28/11/2007
14.85
 53,710 14.96 15.08 14.85 0 560 0
27/11/2007
14.96
 54,840 15.19 15.19 14.96 0 0 0
26/11/2007
15.19
 30,160 15.08 15.31 15.08 2,200 500 0
23/11/2007
15.08
 17,840 15.19 15.19 15.08 0 0 0
22/11/2007
15.19
 34,660 15.19 15.31 15.08 0 0 0
21/11/2007
15.19
 32,040 15.53 15.53 15.08 0 0 0
20/11/2007
15.53
 92,320 15.53 15.65 15.42 250 2,200 0
19/11/2007
15.53
 78,640 15.42 15.53 15.42 2,000 0 0
16/11/2007
15.42
 150,430 15.42 15.65 15.31 1,000 0 0
15/11/2007
15.42
 143,290 15.19 15.42 15.08 0 0 0
14/11/2007
15.19
 136,520 14.51 15.19 14.62 2,300 250 0
13/11/2007
14.51
 176,300 14.96 15.08 14.51 1,780 2,500 0
12/11/2007
14.96
 101,050 15.19 15.19 14.96 0 1,000 0
09/11/2007
15.19
 82,350 15.08 15.19 14.96 0 0 0
08/11/2007
15.08
 52,980 15.31 15.31 15.08 0 2,300 0
07/11/2007
15.31
 146,870 15.08 15.65 15.31 105,000 1,780 0
06/11/2007
15.08
 78,410 15.31 15.31 14.85 0 0 0
05/11/2007
15.31
 72,330 15.65 15.65 15.31 18,630 0 0
02/11/2007
15.65
 187,530 15.31 15.99 15.53 105,670 0 0
01/11/2007
15.31
 47,060 15.19 15.31 15.19 2,000 0 0
31/10/2007
15.19
 53,960 15.31 15.31 15.19 300 0 0
30/10/2007
15.31
 70,610 15.42 15.42 15.19 300 170 0
29/10/2007
15.42
 147,170 15.88 15.88 15.19 2,300 105,670 0
26/10/2007
15.88
 71,730 16.22 16.22 15.88 1,000 2,000 0
25/10/2007
16.22
 140,270 15.99 16.45 16.22 1,650 300 0
24/10/2007
15.99
 141,090 15.76 15.99 15.53 350 300 0
23/10/2007
15.76
 75,240 15.99 15.99 15.76 700 2,300 0
22/10/2007
15.99
 97,180 15.99 16.11 15.99 0 1,000 0
19/10/2007
15.99
 134,770 15.88 15.99 15.76 200 0 0
18/10/2007
15.88
 127,780 16.45 16.45 15.88 5,150 2,000 0
17/10/2007
16.45
 137,560 16.45 16.68 16.45 850 0 0
16/10/2007
16.45
 138,240 16.79 16.79 16.45 0 0 0
15/10/2007
16.79
 121,010 16.79 17.13 16.79 12,000 200 0
12/10/2007
16.79
 121,490 16.68 16.79 16.68 0 2,000 0
11/10/2007
16.68
 133,260 17.13 17.13 16.68 880 4,000 0
10/10/2007
17.13
 175,220 17.59 17.59 16.79 430 0 0
09/10/2007
17.59
 289,570 17.25 18.05 17.02 0 12,000 0
08/10/2007
17.25
 62,170 16.45 17.25 17.25 0 0 0
05/10/2007
16.45
 217,000 15.76 16.45 16.22 0 0 0
04/10/2007
15.76
 231,820 15.76 15.99 15.76 0 1,000 0
03/10/2007
15.76
 155,580 15.65 15.88 15.53 0 0 0
02/10/2007
15.65
 100,830 15.99 15.99 15.31 0 0 0
01/10/2007
15.99
 105,670 15.53 15.99 15.53 4,060 0 0
28/09/2007
15.53
 107,170 15.08 15.53 15.19 23,600 0 0
27/09/2007
15.08
 93,390 15.53 15.53 15.08 990 0 0
26/09/2007
15.53
 192,550 14.96 15.65 15.31 4,100 0 0
25/09/2007
14.96
 170,840 14.28 14.96 14.85 0 0 0
24/09/2007
14.28
 292,120 14.16 14.28 14.05 120 27,660 0
21/09/2007
14.16
 91,160 14.39 14.39 14.05 0 990 0
20/09/2007
14.39
 84,480 14.39 14.51 14.28 0 1,100 0
19/09/2007
14.39
 39,310 14.28 14.51 14.28 0 3,000 0
18/09/2007
14.28
 51,200 14.39 14.39 14.16 0 120 0
17/09/2007
14.39
 18,180 14.51 14.62 14.39 0 0 0
14/09/2007
14.51
 72,230 14.39 14.73 14.51 0 0 0
13/09/2007
14.39
 150,830 14.39 14.85 14.39 430 0 0
12/09/2007
14.39
 111,510 14.05 14.51 14.28 2,070 0 0
11/09/2007
14.05
 21,850 14.05 14.16 14.05 0 0 0
10/09/2007
14.05
 30,310 14.16 14.16 14.05 0 0 0
07/09/2007
14.16
 38,330 14.16 14.16 14.05 0 0 0
06/09/2007
14.16
 41,300 14.28 14.28 13.94 0 0 0
05/09/2007
14.28
 39,540 14.39 14.62 14.28 0 700 0
04/09/2007
14.39
 83,160 13.94 14.62 14.28 36,480 1,800 0
31/08/2007
13.94
 57,190 13.71 14.16 13.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |