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)
29/08/2007
13.59
 14,600 13.82 13.82 13.59 680 0 0
28/08/2007
13.82
 12,010 13.94 13.94 13.71 1,000 0 0
27/08/2007
13.94
 14,820 13.94 13.94 13.71 2,000 2,000 0
24/08/2007
13.94
 18,920 13.71 13.94 13.71 0 0 0
23/08/2007
13.71
 12,180 13.94 13.94 13.71 550 0 0
22/08/2007
13.94
 68,720 13.94 14.05 13.94 25,000 0 0
21/08/2007
13.94
 32,760 13.94 14.05 13.94 0 0 0
20/08/2007
13.94
 59,540 13.94 13.94 13.71 30,370 32,210 0
17/08/2007
13.94
 46,430 13.94 13.94 13.71 25,920 8,000 0
16/08/2007
13.94
 39,750 14.39 14.39 13.94 3,450 25,000 0
15/08/2007: Cổ tức tiền mặt tỉ lệ: 6%
Quyền mua cổ phiếu: 4/1 Giá: 34.6 (Volume + 25%, Ratio=0.25)
15/08/2007
14.39
 49,840 13.81 14.39 14.16 2,570 0 0
14/08/2007
13.81
 55,730 13.60 13.81 13.60 6,830 0 0
13/08/2007
13.60
 46,860 14.11 14.11 13.60 4,020 1,000 0
10/08/2007
14.11
 36,880 14.11 14.32 14.11 5,840 0 0
09/08/2007
14.11
 42,270 14.11 14.22 14.01 6,630 0 0
08/08/2007
14.11
 38,500 13.91 14.22 13.91 3,000 0 0
07/08/2007
13.91
 35,790 14.11 14.22 13.91 5,800 0 0
06/08/2007
14.11
 44,990 14.01 14.11 13.91 0 0 0
03/08/2007
14.01
 41,180 14.11 14.22 13.91 0 0 0
02/08/2007
14.11
 52,520 14.11 14.11 13.71 1,500 15,420 0
01/08/2007
14.11
 91,110 13.91 14.11 13.50 1,900 78,010 0
31/07/2007
13.91
 32,620 13.91 13.91 13.71 200 0 0
30/07/2007
13.91
 17,120 14.11 14.11 13.91 13,520 0 0
27/07/2007
14.11
 51,600 14.22 14.22 14.11 0 1,500 0
26/07/2007
14.22
 36,370 14.11 14.22 14.01 0 1,500 0
25/07/2007
14.11
 36,700 14.11 14.32 13.91 920 600 0
24/07/2007
14.11
 29,490 14.01 14.11 14.01 4,600 0 0
23/07/2007
14.01
 46,120 14.11 14.11 14.01 1,500 0 0
20/07/2007
14.11
 41,500 14.32 14.42 13.91 13,010 0 0
19/07/2007
14.32
 29,950 14.52 14.52 14.32 0 920 0
18/07/2007
14.52
 74,080 13.91 14.52 13.91 540 4,600 0
17/07/2007
13.91
 177,480 14.52 15.24 13.91 37,210 1,500 0
16/07/2007
14.52
 131,180 13.91 14.52 14.52 19,370 13,010 0
13/07/2007
13.91
 59,720 13.71 13.91 13.71 50,000 0 0
12/07/2007
13.71
 51,850 13.81 13.91 13.71 25,870 100 0
11/07/2007
13.81
 53,480 13.30 13.81 13.60 27,000 0 0
10/07/2007
13.30
 50,680 13.09 13.30 13.09 26,890 2,000 0
09/07/2007
13.09
 65,720 13.50 13.50 12.89 24,500 36,970 0
06/07/2007
13.50
 31,430 13.09 13.50 13.30 8,490 0 0
05/07/2007
13.09
 51,650 12.68 13.09 13.09 0 650 0
04/07/2007
12.68
 135,470 12.68 12.68 12.58 540 129,750 0
03/07/2007
12.68
 47,760 13.30 13.30 12.68 900 41,910 0
02/07/2007
13.30
 19,420 13.71 13.71 13.30 1,040 8,490 0
29/06/2007
13.71
 96,600 13.71 13.91 13.71 71,300 0 0
28/06/2007
13.71
 50,970 13.81 13.81 13.71 38,700 540 0
27/06/2007
13.81
 36,620 13.91 13.91 13.81 8,000 900 0
26/06/2007
13.91
 50,760 13.91 13.91 13.91 10,100 1,040 0
25/06/2007
13.91
 33,910 13.91 14.11 13.91 16,400 10,000 0
22/06/2007
13.91
 24,180 14.11 14.11 13.91 10,400 2,400 0
21/06/2007
14.11
 49,440 14.32 14.32 13.81 800 36,480 0
20/06/2007
14.32
 38,360 14.32 14.32 14.01 0 16,490 0
19/06/2007
14.32
 27,120 13.91 14.32 14.11 0 0 0
18/06/2007
13.91
 104,680 14.32 14.32 13.71 0 89,530 0
15/06/2007
14.32
 36,220 14.11 14.32 14.32 0 800 0
14/06/2007
14.11
 38,650 14.32 14.32 14.11 1,580 0 0
13/06/2007
14.32
 32,040 14.73 14.73 14.32 0 0 0
12/06/2007
14.73
 20,170 14.83 14.83 14.52 4,410 0 0
11/06/2007
14.83
 46,280 14.83 15.34 14.83 31,400 0 0
08/06/2007
14.83
 28,800 14.83 15.03 14.83 11,330 1,580 0
07/06/2007
14.83
 28,230 14.83 15.34 14.83 13,130 0 0
06/06/2007
14.83
 28,410 14.83 14.83 14.83 10,630 4,410 0
05/06/2007
14.83
 8,910 15.03 15.03 14.83 600 0 0
04/06/2007
15.03
 15,570 15.03 15.14 15.03 0 0 0
01/06/2007
15.03
 16,570 15.14 15.34 15.03 0 0 0
31/05/2007
15.14
 20,330 14.83 15.44 14.83 0 4,090 0
30/05/2007
14.83
 68,060 15.55 15.55 14.83 1,000 63,000 0
29/05/2007
15.55
 15,420 15.55 15.55 15.55 0 0 0
28/05/2007
15.55
 21,320 15.75 15.85 15.55 0 0 0
25/05/2007
15.75
 14,660 15.55 15.75 15.14 0 0 0
24/05/2007
15.55
 15,520 16.16 16.16 15.55 0 1,000 0
23/05/2007
16.16
 41,870 16.16 16.57 16.16 5,000 0 0
22/05/2007
16.16
 34,000 15.96 16.16 16.16 4,260 0 0
21/05/2007
15.96
 26,130 15.85 15.96 15.85 0 0 0
18/05/2007
15.85
 51,950 16.36 16.36 15.85 15,240 0 0
17/05/2007
16.36
 42,190 15.75 16.36 15.75 17,220 5,000 0
16/05/2007
15.75
 116,970 16.57 16.98 15.75 85,770 4,260 0
15/05/2007
16.57
 218,640 15.85 16.57 16.57 192,180 0 0
14/05/2007
15.85
 89,070 15.14 15.85 15.85 73,140 10,000 0
11/05/2007
15.14
 46,770 15.24 15.24 14.73 1,400 10,000 0
10/05/2007
15.24
 30,060 15.96 15.96 15.24 10,260 0 0
09/05/2007
15.96
 270,310 15.24 15.96 15.75 230,360 39,300 0
08/05/2007
15.24
 308,020 14.52 15.24 15.24 284,750 75,000 0
07/05/2007
14.52
 162,170 13.91 14.52 13.91 144,100 5,000 0
04/05/2007
13.91
 97,240 13.91 13.91 13.91 77,630 18,850 0
03/05/2007
13.91
 247,400 13.30 13.91 13.91 239,740 50,510 0
02/05/2007
13.30
 257,250 12.89 13.50 13.30 249,320 151,260 0
25/04/2007
12.89
 78,970 12.27 12.89 11.97 19,620 47,880 0
24/04/2007
12.27
 38,060 12.68 12.68 12.27 250 6,300 0
23/04/2007
12.68
 40,770 13.30 13.30 12.68 630 22,460 0
20/04/2007
13.30
 104,720 13.91 13.91 13.30 50,030 80,400 0
19/04/2007
13.91
 117,550 13.30 13.91 13.91 12,640 20,000 0
18/04/2007
13.30
 30,200 12.68 13.30 12.68 400 18,760 0
17/04/2007
12.68
 95,240 13.09 13.09 12.48 16,720 15,870 0
16/04/2007
13.09
 27,590 13.71 13.71 13.09 1,580 11,000 0
13/04/2007
13.71
 51,530 14.32 14.32 13.71 0 21,050 0
12/04/2007
14.32
 14,790 14.73 14.73 14.32 200 100 0
11/04/2007
14.73
 77,370 14.73 14.93 14.73 300 3,780 0
10/04/2007
14.73
 101,510 14.32 14.93 14.73 20,340 2,650 0
09/04/2007
14.32
 38,060 14.32 14.32 14.32 1,250 0 0
06/04/2007
14.32
 23,780 14.52 14.52 14.11 1,300 0 0

Chính sách bảo mật | Điều khoản sử dụng |