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

14.20
-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
(2024-10-22) 		-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)
05/04/2007
14.52
 28,430 14.73 14.73 14.52 10,800 700 0
04/04/2007
14.73
 31,260 14.32 14.73 14.32 500 6,740 0
03/04/2007
14.32
 38,530 14.73 14.73 14.01 200 0 0
02/04/2007
14.73
 31,070 15.34 15.34 14.73 900 0 0
30/03/2007
15.34
 142,580 14.73 15.44 15.34 37,210 40,000 0
29/03/2007
14.73
 85,650 14.11 14.73 14.73 300 80,000 0
28/03/2007
14.11
 122,480 14.83 14.83 14.11 220 28,000 0
27/03/2007
14.83
 70,100 15.55 15.55 14.83 15,100 39,000 0
26/03/2007
15.55
 38,380 15.96 15.96 15.34 4,500 0 0
23/03/2007
15.96
 49,960 16.36 16.36 15.96 300 16,280 0
22/03/2007
16.36
 41,100 16.36 16.36 16.36 600 9,900 0
21/03/2007
16.36
 53,750 17.18 17.18 16.36 470 0 0
20/03/2007
17.18
 48,460 17.59 17.59 17.18 12,270 100 0
19/03/2007
17.59
 55,480 16.77 17.59 17.59 100 26,260 0
16/03/2007
16.77
 56,130 16.06 16.77 16.06 0 23,910 0
15/03/2007
16.06
 71,920 16.88 16.88 16.06 1,000 22,920 0
14/03/2007
16.88
 72,090 17.69 17.69 16.88 4,900 63,260 0
13/03/2007
17.69
 73,810 17.90 17.90 17.69 4,190 400 0
12/03/2007
17.90
 71,380 18.82 18.82 17.90 5,010 24,320 0
09/03/2007
18.82
 280,350 18.00 18.82 18.82 252,650 1,000 0
08/03/2007
18.00
 144,450 17.18 18.00 18.00 112,740 12,510 0
07/03/2007
17.18
 88,060 17.18 17.18 16.77 45,580 6,930 0
06/03/2007
17.18
 64,430 17.39 17.39 17.18 9,950 0 0
05/03/2007
17.39
 60,200 17.59 18.41 17.39 28,340 1,550 0
02/03/2007
17.59
 80,400 17.18 17.59 17.39 24,650 3,500 0
01/03/2007
17.18
 194,820 17.49 17.49 16.77 12,480 150,160 0
28/02/2007
17.49
 97,110 18.41 18.41 17.49 9,340 61,040 0
27/02/2007
18.41
 77,180 18.82 18.82 18.41 10,200 24,140 0
26/02/2007
18.82
 131,980 18.00 18.82 17.18 56,780 60,080 0
15/02/2007
18.00
 64,320 18.41 18.41 17.49 3,810 45,820 0
14/02/2007
18.41
 70,280 17.80 18.61 18.41 48,680 0 0
13/02/2007
17.80
 38,460 16.98 17.80 17.80 29,700 0 0
12/02/2007
16.98
 218,460 16.98 16.98 16.98 31,200 35,150 0
09/02/2007
16.98
 97,760 17.80 17.80 16.98 64,100 94,730 0
08/02/2007
17.80
 138,990 17.80 17.80 17.80 100,170 54,090 0
07/02/2007
17.80
 236,570 18.51 19.43 17.59 165,370 5,160 0
06/02/2007
18.51
 328,090 17.69 18.51 18.51 286,850 14,200 0
05/02/2007: Cổ tức tiền mặt tỉ lệ: 6%
05/02/2007
17.69
 147,750 16.86 17.69 17.69 147,750 40,000 0
02/02/2007
16.86
 103,480 16.14 16.86 16.86 441,160 0 0
01/02/2007
16.14
 330,180 15.43 16.14 16.14 396,770 3,600 0
31/01/2007
15.43
 72,020 14.72 15.43 15.43 79,760 0 0
30/01/2007
14.72
 38,230 14.11 14.72 14.22 46,140 450 0
29/01/2007
14.11
 211,610 13.50 14.11 14.11 126,900 75,690 0
26/01/2007
13.50
 117,310 14.22 14.22 13.50 35,460 61,720 0
25/01/2007
14.22
 48,240 14.93 14.93 14.22 23,500 0 0
24/01/2007
14.93
 167,970 15.64 15.84 14.93 26,250 85,000 0
23/01/2007
15.64
 77,500 14.93 15.64 15.64 20,770 0 0
22/01/2007
14.93
 264,680 14.22 14.93 14.93 13,520 0 0
19/01/2007
14.22
 390,640 14.01 14.62 14.01 158,720 1,000 0
18/01/2007
14.01
 296,850 14.42 14.42 13.71 92,190 101,300 0
17/01/2007
14.42
 301,960 14.01 14.62 14.42 189,490 12,600 0
16/01/2007
14.01
 120,710 13.40 14.01 14.01 0 0 0
15/01/2007
13.40
 143,450 12.79 13.40 13.40 118,160 180 0
12/01/2007
12.79
 376,040 12.18 12.79 12.79 323,520 13,100 0
11/01/2007
12.18
 209,990 12.49 12.49 11.98 131,220 20 0
10/01/2007
12.49
 397,750 12.08 12.59 12.49 273,670 3,280 0
09/01/2007
12.08
 407,850 11.58 12.08 11.58 322,170 1,600 0
08/01/2007
11.58
 331,040 11.17 11.68 11.58 278,130 0 0
05/01/2007
11.17
 171,100 10.66 11.17 11.17 118,980 35,760 0
04/01/2007
10.66
 84,540 10.15 10.66 10.66 76,740 6,700 0
03/01/2007
10.15
 132,630 10.03 10.15 9.95 81,640 100 0
02/01/2007
10.03
 99,660 9.75 10.03 9.95 200 600 0
29/12/2006
9.75
 90,090 9.52 9.75 9.54 100 9,900 0
28/12/2006
9.52
 224,090 10.01 10.46 9.52 53,710 137,030 0
27/12/2006
10.01
 418,430 9.54 10.01 9.08 7,520 340,150 0
26/12/2006
9.54
 277,170 10.03 10.03 9.54 910 179,190 0
25/12/2006
10.03
 29,660 10.56 10.56 10.03 0 0 0
22/12/2006
10.56
 38,700 11.07 11.07 10.56 10,100 0 0
21/12/2006
11.07
 52,960 11.58 11.58 11.07 22,510 0 0
20/12/2006
11.58
 150,800 12.18 12.18 11.58 99,680 20,000 0
19/12/2006
12.18
 125,470 11.98 12.49 12.18 800 350 0
18/12/2006
11.98
 465,550 11.47 11.98 11.98 0 0 0
15/12/2006
11.47
 76,420 10.97 11.47 11.47 62,070 9,000 0
14/12/2006
10.97
 163,570 10.46 10.97 10.97 155,670 0 0
13/12/2006
10.46
 248,050 10.07 10.56 10.36 120,500 5,940 0
12/12/2006
10.07
 392,900 9.61 10.07 10.07 209,060 27,100 0
11/12/2006
9.61
 323,470 9.16 9.61 9.61 260,060 0 0
08/12/2006
9.16
 99,390 8.73 9.16 9.16 93,060 0 0
07/12/2006
8.73
 324,020 8.33 8.73 8.22 300,510 31,850 0
06/12/2006
8.33
 53,270 8.43 8.43 8.33 40,200 0 0
05/12/2006
8.43
 83,750 8.43 8.43 8.43 68,550 0 0
04/12/2006
8.43
 76,710 8.33 8.43 8.43 58,430 1,200 0
01/12/2006
8.33
 121,100 8.31 8.43 8.33 102,400 300 0
30/11/2006
8.31
 88,400 8.02 8.31 8.02 0 0 0
29/11/2006
8.02
 49,970 8.33 8.33 8.02 0 0 0
28/11/2006
8.33
 94,710 8.33 8.33 8.22 0 0 0
27/11/2006
8.33
 199,840 8.75 9.14 8.33 0 0 0
24/11/2006
8.75
 199,950 8.35 8.75 8.75 0 0 0
23/11/2006
8.35
 202,490 8.18 8.37 8.33 0 0 0
22/11/2006
8.18
 172,700 8.08 8.22 8.18 0 0 0
21/11/2006
8.08
 160,020 8.12 8.27 8.08 0 0 0
20/11/2006
8.12
 347,640 8.02 8.33 8.12 0 0 0
17/11/2006
8.02
 314,640 8.02 8.12 8.02 0 0 0
16/11/2006
8.02
 444,720 7.96 8.02 7.96 0 0 0
15/11/2006
7.96
 133,800 8.12 8.33 7.96 0 0 0
14/11/2006
8.12
 150,790 7.92 8.12 8.12 0 0 0
13/11/2006
7.92
 101,560 7.82 8.00 7.92 0 0 0
10/11/2006
7.82
 48,190 8.02 8.02 7.82 0 0 0
09/11/2006
8.02
 118,960 7.92 8.02 7.96 0 0 0
08/11/2006
7.92
 122,660 7.68 7.92 7.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |