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)
19/04/2023
13.61
 2,901,700 13.94 14.08 13.61 46,000 4,600 0.6
18/04/2023
13.94
 3,416,500 13.75 14.13 13.61 109,000 4,700 1.6
17/04/2023
13.75
 5,048,100 13.94 14.03 13.56 304,900 8,400 4.4
14/04/2023
13.94
 5,968,600 14.41 14.69 13.94 113,100 130,800 -0.3
13/04/2023
14.41
 11,107,100 14.03 14.69 14.03 99,600 14,700 1.3
12/04/2023
14.03
 5,605,900 14.22 14.36 14.03 11,900 58,300 -0.7
11/04/2023
14.22
 5,284,200 14.08 14.22 13.80 287,900 74,000 3.3
10/04/2023
14.08
 8,504,800 14.27 14.64 14.03 264,810 26,000 3.6
07/04/2023
14.27
 4,762,800 14.27 14.41 14.03 260,700 23,400 3.6
06/04/2023
14.27
 7,970,900 14.69 15.15 14.27 51,600 184,400 -2.0
05/04/2023
14.69
 5,473,200 14.50 14.73 14.31 2,300 15,500 -0.2
04/04/2023
14.50
 6,651,100 14.17 14.73 14.36 135,000 21,800 1.8
03/04/2023
14.17
 5,746,200 13.66 14.31 13.84 474,300 10,700 7.0
31/03/2023
13.66
 4,061,500 13.98 13.98 13.56 4,000 2,100 0.0
30/03/2023
13.98
 3,459,400 14.03 14.22 13.84 9,000 179,600 -2.5
29/03/2023
14.03
 5,759,900 13.70 14.36 13.56 14,700 2,600 0.2
28/03/2023
13.70
 4,341,000 13.75 13.98 13.66 50,400 47,300 0.0
27/03/2023
13.75
 3,509,200 13.56 13.80 13.52 170,000 2,100 2.5
24/03/2023
13.56
 3,106,500 13.52 13.75 13.52 4,100 3,500 0.0
23/03/2023
13.52
 2,521,900 13.28 13.52 13.19 55,400 200 0.8
22/03/2023
13.28
 4,891,100 13.42 13.80 13.19 23,100 43,900 -0.3
21/03/2023
13.42
 3,277,200 13.38 13.61 13.28 17,300 62,100 0.3
20/03/2023
13.38
 9,067,900 13.19 13.94 13.24 92,300 1,600 1.3
17/03/2023
13.19
 2,947,900 13.19 13.42 13.14 21,900 400 0.3
16/03/2023
13.19
 1,549,000 13.47 13.47 13.14 47,200 100 0.7
15/03/2023
13.47
 6,309,500 12.77 13.61 13.05 563,100 48,200 7.4
14/03/2023
12.77
 2,354,700 12.96 13.00 12.58 384,500 55,300 4.5
13/03/2023
12.96
 4,319,700 12.63 13.19 12.53 442,900 15,800 5.9
10/03/2023
12.63
 2,017,500 12.91 12.91 12.63 44,200 23,680 0.3
09/03/2023
12.91
 3,698,000 12.63 13.00 12.68 85,400 49,800 0.5
08/03/2023
12.63
 1,997,400 12.44 12.68 12.25 11,000 2,000 0.1
07/03/2023
12.44
 1,419,200 12.39 12.58 12.35 152,600 4,100 2.0
06/03/2023
12.39
 1,961,500 12.16 12.72 12.35 20,100 187,972 -2.2
03/03/2023
12.16
 1,948,900 12.39 12.58 12.16 75,400 7,700 0.9
02/03/2023
12.39
 1,178,600 12.53 12.77 12.35 8,600 20,900 -0.2
01/03/2023
12.53
 2,296,800 12.11 12.53 11.88 100,900 50,300 0.7
28/02/2023
12.11
 1,292,800 12.11 12.53 12.07 600 55,300 -0.7
27/02/2023
12.11
 1,975,400 12.30 12.58 12.02 39,400 114,200 -1.0
24/02/2023
12.30
 1,366,400 12.63 12.77 12.30 124,900 103,400 0.3
23/02/2023
12.63
 2,814,100 12.63 12.77 12.16 21,500 76,850 -0.7
22/02/2023
12.63
 3,662,300 13.28 13.28 12.63 73,600 500 1.0
21/02/2023
13.28
 3,667,800 13.38 13.61 13.24 14,300 23,700 -0.1
20/02/2023
13.38
 3,525,600 12.63 13.38 12.68 123,700 1,600 1.7
17/02/2023
12.63
 2,105,000 12.53 12.86 12.49 11,500 27,300 -0.2
16/02/2023
12.53
 1,471,100 12.25 12.53 12.30 83,800 35,600 0.6
15/02/2023
12.25
 1,786,000 11.83 12.49 11.83 102,400 1,500 1.3
14/02/2023
11.83
 1,754,900 11.79 12.11 11.79 52,400 3,270 0.6
13/02/2023
11.79
 4,377,800 12.53 12.53 11.74 59,000 136,100 -1.0
10/02/2023
12.53
 1,749,000 12.86 12.86 12.53 37,600 128,900 -1.2
09/02/2023
12.86
 1,175,000 12.96 13.00 12.77 8,100 229,500 -3.0
08/02/2023
12.96
 2,758,900 12.63 13.05 12.49 39,500 70,000 -0.4
07/02/2023
12.63
 2,434,000 13.00 13.19 12.58 53,800 78,150 -0.3
06/02/2023
13.00
 1,408,000 13.05 13.28 12.86 2,900 35,200 -0.4
03/02/2023
13.05
 2,461,400 12.96 13.47 12.96 48,500 191,400 -2.0
02/02/2023
12.96
 5,407,700 13.38 13.56 12.53 494,100 57,600 6.0
01/02/2023
13.38
 7,425,300 14.36 14.50 13.38 22,500 44,500 -0.3
31/01/2023
14.36
 3,902,500 14.27 14.36 13.89 19,700 10,000 0.1
30/01/2023
14.27
 6,584,500 13.84 14.64 13.70 17,000 10,500 0.1
27/01/2023
13.84
 4,322,700 13.70 14.22 13.66 264,400 12,100 3.7
19/01/2023
13.70
 3,282,800 13.84 13.89 13.56 88,200 30,000 0.9
18/01/2023
13.84
 3,921,400 13.66 14.03 13.61 94,400 200 1.4
17/01/2023
13.66
 5,623,900 13.00 13.84 13.00 122,400 100 1.8
16/01/2023
13.00
 1,779,500 12.82 13.05 12.72 130,200 128,600 0.0
13/01/2023
12.82
 2,854,900 12.91 13.28 12.82 21,600 72,600 -0.7
12/01/2023
12.91
 1,964,900 13.10 13.19 12.82 24,600 62,300 -0.5
11/01/2023
13.10
 3,309,400 13.10 13.42 13.00 14,000 93,400 -1.1
10/01/2023
13.10
 3,368,600 12.77 13.33 12.49 46,100 24,605 0.3
09/01/2023
12.77
 2,215,300 12.58 13.05 12.68 507,000 0 6.9
06/01/2023
12.58
 3,104,800 13.00 13.19 12.58 114,000 117,100 -0.0
05/01/2023
13.00
 2,689,300 12.96 13.10 12.68 257,500 72,200 2.6
04/01/2023
12.96
 3,753,800 12.91 13.42 12.86 98,500 0 1.4
03/01/2023
12.91
 4,711,700 12.07 12.91 12.11 168,200 0 2.3
30/12/2022
12.07
 1,461,900 12.16 12.25 12.07 18,700 40,500 -0.3
29/12/2022
12.16
 2,330,300 12.16 12.44 11.97 635,000 25,000 7.9
28/12/2022
12.16
 2,234,000 12.02 12.44 11.88 213,800 18,400 2.5
27/12/2022
12.02
 3,156,600 11.41 12.07 11.46 726,300 12,800 9.2
26/12/2022
11.41
 4,208,500 12.16 12.39 11.41 748,700 342,900 5.0
23/12/2022
12.16
 2,026,400 12.44 12.53 12.11 18,800 231,525 -2.8
22/12/2022
12.44
 2,433,600 11.97 12.44 11.79 5,180 87,000 -1.1
21/12/2022
11.97
 4,687,200 12.53 12.91 11.69 66,000 151,740 -1.1
20/12/2022
12.53
 8,345,700 13.47 13.56 12.53 42,500 145,100 -1.4
19/12/2022
13.47
 5,858,800 14.03 14.50 13.47 96,100 107,400 -0.2
16/12/2022
14.03
 7,377,600 13.66 14.41 13.33 72,100 92,400 -0.3
15/12/2022
13.66
 3,728,300 13.52 13.84 13.47 78,600 5,290 1.1
14/12/2022
13.52
 4,218,000 13.47 13.94 13.47 19,000 18,300 0.0
13/12/2022
13.47
 3,876,100 12.91 13.47 12.77 112,200 26,800 1.2
12/12/2022
12.91
 7,228,500 13.38 14.03 12.63 99,300 108,595 -0.1
09/12/2022
13.38
 5,167,200 13.00 13.75 12.68 113,400 0 1.6
08/12/2022
13.00
 4,934,200 12.39 13.24 12.63 510,200 3,000 7.1
07/12/2022
12.39
 6,792,400 13.28 13.28 12.39 78,500 16,605 0.8
06/12/2022
13.28
 8,948,300 14.27 14.27 13.28 224,600 1,056,000 -11.8
05/12/2022
14.27
 9,352,400 14.50 14.97 14.13 6,900 29,374 -0.3
02/12/2022
14.50
 6,938,800 13.56 14.50 12.91 93,200 56,100 0.6
01/12/2022
13.56
 11,107,900 13.42 14.36 13.56 25,900 106,070 -1.2
30/11/2022
13.42
 5,581,100 13.28 13.70 12.91 55,400 25,000 0.4
29/11/2022
13.28
 7,267,900 12.72 13.42 12.25 50,900 21,700 0.4
28/11/2022
12.72
 5,752,400 11.93 12.72 12.30 13,500 3,520 0.1
25/11/2022
11.93
 4,076,400 11.18 11.93 11.32 134,200 5,300 1.6
24/11/2022
11.18
 2,892,600 11.18 11.41 10.66 43,700 9,000 0.4
23/11/2022
11.18
 3,999,000 11.97 12.16 11.18 3,000 19,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |